Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	63.200	63.200	63.200	63.200	50.353	0
2017-09-26	63.200	63.200	63.200	63.200	50.353	0
2017-09-25	63.200	63.200	63.200	63.200	50.353	0
2017-09-22	63.200	63.200	63.200	63.200	50.353	0
2017-09-21	63.200	63.200	63.200	63.200	50.353	95
2017-09-20	61.400	61.400	61.400	61.400	48.919	0
2017-09-19	61.400	61.400	61.400	61.400	48.919	0
2017-09-18	61.400	61.400	61.400	61.400	48.919	379
2017-09-15	58.150	58.150	58.150	58.150	46.329	0
2017-09-14	58.150	58.150	58.150	58.150	46.329	0
2017-09-13	58.150	58.150	58.150	58.150	46.329	0
2017-09-12	58.150	58.150	58.150	58.150	46.329	0
2017-09-11	58.150	58.150	58.150	58.150	46.329	0
2017-09-08	58.150	58.150	58.150	58.150	46.329	0
2017-09-07	58.150	58.150	58.150	58.150	46.329	0
2017-09-06	58.150	58.150	58.150	58.150	46.329	95
2017-09-05	58.150	58.150	58.150	58.150	46.329	0
2017-09-01	58.150	58.150	58.150	58.150	46.329	0
2017-08-31	58.150	58.150	58.150	58.150	46.329	0
2017-08-30	58.150	58.150	58.150	58.150	46.329	284
2017-08-29	58.470	58.470	58.470	58.470	46.584	0
2017-08-28	58.470	58.470	58.470	58.470	46.584	0
2017-08-25	58.470	58.470	58.470	58.470	46.584	0
2017-08-24	58.520	58.520	58.470	58.470	46.584	189
2017-08-23	58.520	58.520	58.520	58.520	46.624	189
2017-08-22	59.150	59.150	59.150	59.150	47.126	95
2017-08-21	60.790	60.790	60.790	60.790	48.433	0
2017-08-18	60.790	60.790	60.790	60.790	48.433	0
2017-08-17	60.790	60.790	60.790	60.790	48.433	0
2017-08-16	60.790	60.790	60.790	60.790	48.433	0
2017-08-15	60.790	60.790	60.790	60.790	48.433	0
2017-08-14	60.790	60.790	60.790	60.790	48.433	0
2017-08-11	60.790	60.790	60.790	60.790	48.433	95
2017-08-10	60.550	60.550	60.550	60.550	48.241	0
2017-08-09	60.550	60.550	60.550	60.550	48.241	0
2017-08-08	60.550	60.550	60.550	60.550	48.241	0
2017-08-07	60.550	60.550	60.550	60.550	48.241	0
2017-08-04	60.550	60.550	60.550	60.550	48.241	0
2017-08-03	60.550	60.550	60.550	60.550	48.241	0
2017-08-02	60.550	60.550	60.550	60.550	48.241	0
2017-08-01	60.350	60.550	60.350	60.550	48.241	189
2017-07-31	60.250	60.250	60.250	60.250	48.002	0
2017-07-28	60.250	60.250	60.250	60.250	48.002	0
2017-07-27	60.250	60.250	60.250	60.250	48.002	0
2017-07-26	60.250	60.250	60.250	60.250	48.002	0
2017-07-25	60.250	60.250	60.250	60.250	48.002	0
2017-07-24	60.250	60.250	60.250	60.250	48.002	0
2017-07-21	60.250	60.250	60.250	60.250	48.002	0
2017-07-20	60.250	60.250	60.250	60.250	48.002	0
2017-07-19	60.250	60.250	60.250	60.250	48.002	0
2017-07-18	60.250	60.250	60.250	60.250	48.002	0
2017-07-17	60.250	60.250	60.250	60.250	48.002	0
2017-07-14	60.250	60.250	60.250	60.250	48.002	0
2017-07-13	60.250	60.250	60.250	60.250	48.002	0
2017-07-12	60.250	60.250	60.250	60.250	48.002	0
2017-07-11	60.250	60.250	60.250	60.250	48.002	0
2017-07-10	60.250	60.250	60.250	60.250	48.002	474
2017-07-07	62.050	62.050	62.050	62.050	49.436	0
2017-07-06	62.050	62.050	62.050	62.050	49.436	0
2017-07-05	62.050	62.050	62.050	62.050	49.436	0

← NewerPage 39 of 72 · 4,308 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.