Ferguson Enterprises Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	73.220	73.220	73.220	73.220	59.150	0
2018-03-19	73.220	73.220	73.220	73.220	59.150	0
2018-03-16	73.220	73.220	73.220	73.220	59.150	0
2018-03-15	73.220	73.220	73.220	73.220	59.150	0
2018-03-14	73.220	73.220	73.220	73.220	59.150	0
2018-03-13	73.220	73.220	73.220	73.220	59.150	0
2018-03-12	73.220	73.220	73.220	73.220	59.150	189
2018-03-09	73.900	73.900	73.900	73.900	59.699	1,799
2018-03-08	73.650	73.650	73.650	73.650	59.497	189
2018-03-07	71.150	71.150	71.150	71.150	57.478	0
2018-03-06	71.150	71.150	71.150	71.150	57.478	0
2018-03-05	71.150	71.150	71.150	71.150	57.478	0
2018-03-02	71.150	71.150	71.150	71.150	57.478	0
2018-03-01	71.150	71.150	71.150	71.150	57.478	0
2018-02-28	71.150	71.150	71.150	71.150	57.478	189
2018-02-27	71.910	71.910	71.910	71.910	58.092	95
2018-02-26	73.250	73.250	73.250	73.250	59.174	474
2018-02-23	72.750	72.750	72.750	72.750	58.770	95
2018-02-22	73.470	73.470	73.470	73.470	59.352	0
2018-02-21	73.470	73.470	73.470	73.470	59.352	0
2018-02-20	73.730	73.980	73.470	73.470	59.352	1,705
2018-02-16	77.010	77.010	77.010	77.010	62.212	0
2018-02-15	77.010	77.010	77.010	77.010	62.212	0
2018-02-14	77.010	77.010	77.010	77.010	62.212	0
2018-02-13	77.010	77.010	77.010	77.010	62.212	0
2018-02-12	77.010	77.010	77.010	77.010	62.212	0
2018-02-09	77.010	77.010	77.010	77.010	62.212	0
2018-02-08	77.010	77.010	77.010	77.010	62.212	1,894
2018-02-07	77.010	77.010	77.010	77.010	62.212	0
2018-02-06	77.010	77.010	77.010	77.010	62.212	0
2018-02-05	77.010	77.010	77.010	77.010	62.212	0
2018-02-02	77.010	77.010	77.010	77.010	62.212	0
2018-02-01	77.010	77.010	77.010	77.010	62.212	1,705
2018-01-31	77.710	77.710	77.710	77.710	62.777	947
2018-01-30	77.710	77.710	77.710	77.710	62.777	95
2018-01-29	78.450	78.450	78.450	78.450	63.375	95
2018-01-26	78.350	78.350	78.350	78.350	63.294	95
2018-01-25	78.150	78.470	77.420	77.420	62.543	4,830
2018-01-24	78.200	78.200	78.200	78.200	63.173	1,799
2018-01-23	78.050	78.050	78.050	78.050	63.052	2,652
2018-01-22	78.800	78.800	78.800	78.800	63.658	0
2018-01-19	78.800	78.800	78.800	78.800	63.658	0
2018-01-18	78.800	78.800	78.800	78.800	63.658	0
2018-01-17	78.800	78.800	78.800	78.800	63.658	284
2018-01-16	77.600	78.450	77.600	78.450	63.375	474
2018-01-12	73.550	73.550	73.550	73.550	59.416	0
2018-01-11	73.550	73.550	73.550	73.550	59.416	189
2018-01-10	74.010	74.010	74.010	74.010	59.788	663
2018-01-09	72.300	72.300	72.300	72.300	58.407	0
2018-01-08	72.420	72.420	72.300	72.300	58.407	1,136
2018-01-05	73.350	73.350	73.040	73.040	59.005	758
2018-01-04	72.600	72.600	72.600	72.600	58.649	95
2018-01-03	72.130	72.130	72.130	72.130	58.269	0
2018-01-02	72.130	72.130	72.130	72.130	58.269	189
2017-12-29	71.950	71.950	71.950	71.950	58.124	0
2017-12-28	71.950	71.950	71.950	71.950	58.124	663
2017-12-27	72.500	72.600	72.500	72.600	58.649	14,205
2017-12-26	73.000	73.000	73.000	73.000	58.972	0
2017-12-22	73.200	73.200	72.700	73.000	58.972	2,273
2017-12-21	72.640	72.640	72.640	72.640	58.681	0

← NewerPage 37 of 72 · 4,307 trading daysOlder →

Stock splits

Date	Split (new : old)
2018-06-11	947:1000

Dividends

Ex-date	Amount
2026-08-21	0.8900 USD
2026-05-15	0.8900 USD
2026-03-06	0.8900 USD
2026-01-02	0.8900 USD
2025-09-26	0.8300 USD
2025-06-20	0.8300 USD
2025-03-21	0.8300 USD
2024-12-20	0.8300 USD
2024-09-27	0.7900 USD
2024-06-14	0.7900 USD
2024-03-14	0.7900 USD
2023-12-14	0.7900 USD
2023-10-05	0.7500 USD
2023-06-15	0.7500 USD
2023-03-16	0.7500 USD
2022-12-15	0.7500 USD
2022-10-27	1.9100 USD
2022-03-24	0.8400 USD
2021-10-28	1.6650 USD
2021-03-25	2.5290 USD
2020-11-12	2.0820 USD
2020-03-26	0.6750 USD
2019-10-24	1.4510 USD
2019-04-04	0.6310 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.