Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	72.640	72.640	72.640	72.640	58.681	474
2017-12-19	71.540	71.540	71.540	71.540	57.793	95
2017-12-18	70.850	70.850	70.850	70.850	57.235	284
2017-12-15	69.750	69.750	69.750	69.750	56.347	189
2017-12-14	70.400	70.400	70.400	70.400	56.872	0
2017-12-13	70.400	70.400	70.400	70.400	56.872	0
2017-12-12	70.400	70.400	70.400	70.400	56.872	2,652
2017-12-11	71.220	71.220	71.220	71.220	57.534	284
2017-12-08	71.560	71.560	71.560	71.560	57.809	379
2017-12-07	71.650	71.650	71.650	71.650	57.882	1,421
2017-12-06	73.150	73.150	73.150	73.150	59.093	0
2017-12-05	73.150	73.150	73.150	73.150	59.093	0
2017-12-04	73.150	73.150	73.150	73.150	59.093	0
2017-12-01	72.950	73.150	72.950	73.150	59.093	1,610
2017-11-30	72.060	72.060	72.060	72.060	58.213	379
2017-11-29	71.550	71.730	71.550	71.730	57.946	852
2017-11-28	69.960	69.960	69.960	69.960	56.516	0
2017-11-27	69.960	69.960	69.960	69.960	56.516	0
2017-11-24	69.960	69.960	69.960	69.960	56.516	0
2017-11-22	69.960	69.960	69.960	69.960	56.516	0
2017-11-21	69.960	69.960	69.960	69.960	56.516	0
2017-11-20	69.960	69.960	69.960	69.960	56.516	0
2017-11-17	69.960	69.960	69.960	69.960	56.516	0
2017-11-16	69.960	69.960	69.960	69.960	56.516	0
2017-11-15	69.960	69.960	69.960	69.960	56.516	0
2017-11-14	69.960	69.960	69.960	69.960	56.516	0
2017-11-13	69.960	69.960	69.960	69.960	56.516	0
2017-11-10	69.960	69.960	69.960	69.960	56.516	0
2017-11-09	69.960	69.960	69.960	69.960	56.516	95
2017-11-08	70.530	70.530	70.530	70.530	56.977	0
2017-11-07	70.530	70.530	70.530	70.530	56.977	0
2017-11-06	70.530	70.530	70.530	70.530	56.977	1,421
2017-11-03	70.700	70.700	70.700	70.700	57.114	0
2017-11-02	70.700	70.700	70.700	70.700	57.114	0
2017-11-01	70.700	70.700	70.700	70.700	57.114	0
2017-10-31	70.700	70.700	70.700	70.700	57.114	0
2017-10-30	70.700	70.700	70.700	70.700	57.114	0
2017-10-27	70.700	70.700	70.700	70.700	57.114	0
2017-10-26	70.700	70.700	70.700	70.700	57.114	0
2017-10-25	70.700	70.700	70.700	70.700	56.328	0
2017-10-24	70.700	70.700	70.700	70.700	56.328	0
2017-10-23	70.700	70.700	70.700	70.700	56.328	474
2017-10-20	68.900	68.900	68.900	68.900	54.894	0
2017-10-19	68.900	68.900	68.900	68.900	54.894	95
2017-10-18	69.250	69.250	69.250	69.250	55.173	0
2017-10-17	69.250	69.250	69.250	69.250	55.173	0
2017-10-16	69.250	69.250	69.250	69.250	55.173	0
2017-10-13	69.250	69.250	69.250	69.250	55.173	0
2017-10-12	68.530	69.250	68.500	69.250	55.173	852
2017-10-11	68.250	68.250	68.250	68.250	54.376	95
2017-10-10	67.500	67.500	67.500	67.500	53.779	0
2017-10-09	67.500	67.500	67.500	67.500	53.779	0
2017-10-06	67.500	67.500	67.500	67.500	53.779	568
2017-10-05	68.500	68.500	68.500	68.500	54.575	0
2017-10-04	68.150	68.500	68.150	68.500	54.575	1,326
2017-10-03	65.100	65.100	65.100	65.100	51.866	0
2017-10-02	65.100	65.100	65.100	65.100	51.866	0
2017-09-29	65.100	65.100	65.100	65.100	51.866	0
2017-09-28	65.100	65.100	65.100	65.100	51.866	189
2017-09-27	63.200	63.200	63.200	63.200	50.353	0

← NewerPage 38 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.