Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	62.050	62.050	62.050	62.050	49.436	0
2017-06-30	62.050	62.050	62.050	62.050	49.436	0
2017-06-29	62.050	62.050	62.050	62.050	49.436	0
2017-06-28	62.050	62.050	62.050	62.050	49.436	0
2017-06-27	62.050	62.050	62.050	62.050	49.436	0
2017-06-26	62.050	62.050	62.050	62.050	49.436	0
2017-06-23	62.050	62.050	62.050	62.050	49.436	189
2017-06-22	60.550	60.550	60.550	60.550	48.241	0
2017-06-21	60.550	60.550	60.550	60.550	48.241	0
2017-06-20	60.550	60.550	60.550	60.550	48.241	0
2017-06-19	60.550	60.550	60.550	60.550	48.241	0
2017-06-16	60.550	60.550	60.550	60.550	48.241	0
2017-06-15	60.550	60.550	60.550	60.550	48.241	95
2017-06-14	61.990	61.990	61.990	61.990	49.389	0
2017-06-13	61.950	61.990	61.950	61.990	49.389	474
2017-06-12	63.500	63.500	63.500	63.500	50.592	0
2017-06-09	63.500	63.500	63.500	63.500	50.592	0
2017-06-08	63.500	63.500	63.500	63.500	50.592	189
2017-06-07	65.000	65.000	65.000	65.000	51.787	0
2017-06-06	65.000	65.000	65.000	65.000	51.787	0
2017-06-05	65.000	65.000	65.000	65.000	51.787	379
2017-06-02	64.700	64.700	64.700	64.700	51.548	852
2017-06-01	65.750	65.750	65.750	65.750	52.384	0
2017-05-31	65.750	65.750	65.750	65.750	52.384	379
2017-05-30	64.350	64.350	64.350	64.350	51.269	0
2017-05-26	64.350	64.350	64.350	64.350	51.269	0
2017-05-25	64.350	64.350	64.350	64.350	51.269	0
2017-05-24	64.350	64.350	64.350	64.350	51.269	0
2017-05-23	64.350	64.350	64.350	64.350	51.269	0
2017-05-22	64.350	64.350	64.350	64.350	51.269	0
2017-05-19	64.350	64.350	64.350	64.350	51.269	0
2017-05-18	64.350	64.350	64.350	64.350	51.269	0
2017-05-17	64.350	64.350	64.350	64.350	51.269	0
2017-05-16	64.350	64.350	64.350	64.350	51.269	189
2017-05-15	64.910	64.910	64.910	64.910	51.715	0
2017-05-12	64.910	64.910	64.910	64.910	51.715	0
2017-05-11	64.910	64.910	64.910	64.910	51.715	189
2017-05-10	64.650	64.650	64.650	64.650	51.508	95
2017-05-09	65.000	65.000	65.000	65.000	51.787	189
2017-05-08	64.150	64.150	64.150	64.150	51.110	0
2017-05-05	64.150	64.150	64.150	64.150	51.110	0
2017-05-04	64.150	64.150	64.150	64.150	51.110	0
2017-05-03	64.150	64.150	64.150	64.150	51.110	0
2017-05-02	63.960	64.150	63.960	64.150	51.110	947
2017-05-01	62.650	62.650	62.650	62.650	49.915	0
2017-04-28	62.650	62.650	62.650	62.650	49.915	0
2017-04-27	62.650	62.650	62.650	62.650	49.915	0
2017-04-26	62.650	62.650	62.650	62.650	49.915	0
2017-04-25	62.650	62.650	62.650	62.650	49.915	0
2017-04-24	62.650	62.650	62.650	62.650	49.915	189
2017-04-21	62.200	62.200	62.200	62.200	49.556	0
2017-04-20	62.200	62.200	62.200	62.200	49.556	189
2017-04-19	61.580	61.580	61.580	61.580	49.062	95
2017-04-18	62.550	62.550	62.550	62.550	49.835	0
2017-04-17	62.550	62.550	62.550	62.550	49.835	0
2017-04-13	62.550	62.550	62.550	62.550	49.835	0
2017-04-12	62.550	62.550	62.550	62.550	49.835	0
2017-04-11	62.550	62.550	62.550	62.550	49.835	0
2017-04-10	62.550	62.550	62.550	62.550	49.835	0
2017-04-07	62.550	62.550	62.550	62.550	49.835	0

← NewerPage 40 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.