Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	61.400	61.400	61.400	61.400	48.560	0
2017-01-09	61.400	61.400	61.400	61.400	48.560	0
2017-01-06	61.400	61.400	61.400	61.400	48.560	0
2017-01-05	61.400	61.400	61.400	61.400	48.560	189
2017-01-04	60.300	60.300	60.300	60.300	47.690	0
2017-01-03	60.300	60.300	60.300	60.300	47.690	0
2016-12-30	60.300	60.300	60.300	60.300	47.690	0
2016-12-29	60.300	60.300	60.300	60.300	47.690	0
2016-12-28	60.300	60.300	60.300	60.300	47.690	189
2016-12-27	60.200	60.200	59.960	59.960	47.422	379
2016-12-23	60.650	60.650	60.650	60.650	47.967	0
2016-12-22	60.650	60.650	60.650	60.650	47.967	474
2016-12-21	62.300	62.300	62.300	62.300	49.272	0
2016-12-20	62.300	62.300	62.300	62.300	49.272	0
2016-12-19	62.300	62.300	62.300	62.300	49.272	0
2016-12-16	62.300	62.300	62.300	62.300	49.272	0
2016-12-15	62.300	62.300	62.300	62.300	49.272	0
2016-12-14	62.300	62.300	62.300	62.300	49.272	1,894
2016-12-13	62.300	62.300	62.300	62.300	49.272	0
2016-12-12	62.300	62.300	62.300	62.300	49.272	2,462
2016-12-09	62.200	62.200	62.200	62.200	49.193	284
2016-12-08	61.000	61.000	61.000	61.000	48.244	0
2016-12-07	61.000	61.000	61.000	61.000	48.244	1,042
2016-12-06	59.450	59.450	59.450	59.450	47.018	0
2016-12-05	59.450	59.450	59.450	59.450	47.018	379
2016-12-02	57.750	57.750	57.750	57.750	45.674	0
2016-12-01	57.750	57.750	57.750	57.750	45.674	0
2016-11-30	57.750	57.750	57.750	57.750	45.674	95
2016-11-29	57.650	57.650	57.650	57.650	45.595	0
2016-11-28	57.650	57.650	57.650	57.650	45.595	284
2016-11-25	57.950	57.950	57.950	57.950	45.832	0
2016-11-23	57.950	57.950	57.950	57.950	45.832	379
2016-11-22	57.800	57.800	57.800	57.800	45.713	0
2016-11-21	57.800	57.800	57.800	57.800	45.713	0
2016-11-18	57.800	57.800	57.800	57.800	45.713	0
2016-11-17	57.800	57.800	57.800	57.800	45.713	0
2016-11-16	57.800	57.800	57.800	57.800	45.713	0
2016-11-15	57.800	57.800	57.800	57.800	45.713	0
2016-11-14	57.800	57.800	57.800	57.800	45.713	0
2016-11-11	57.800	57.800	57.800	57.800	45.713	0
2016-11-10	57.550	57.800	57.550	57.800	45.713	1,042
2016-11-09	51.650	51.650	51.650	51.650	40.849	0
2016-11-08	51.650	51.650	51.650	51.650	40.849	0
2016-11-07	51.650	51.650	51.650	51.650	40.849	0
2016-11-04	51.650	51.650	51.650	51.650	40.849	0
2016-11-03	51.650	51.650	51.650	51.650	40.849	0
2016-11-02	51.650	51.650	51.650	51.650	40.849	0
2016-11-01	51.650	51.650	51.650	51.650	40.849	0
2016-10-31	51.600	51.650	51.600	51.650	40.849	3,030
2016-10-28	53.000	53.000	53.000	53.000	41.917	0
2016-10-27	53.000	53.000	53.000	53.000	41.917	0
2016-10-26	53.160	53.160	53.000	53.000	41.271	284
2016-10-25	54.500	54.500	54.180	54.180	42.190	189
2016-10-24	54.410	54.410	54.410	54.410	42.369	284
2016-10-21	55.500	55.500	55.500	55.500	43.218	0
2016-10-20	55.500	55.500	55.500	55.500	43.218	0
2016-10-19	55.500	55.500	55.500	55.500	43.218	0
2016-10-18	55.500	55.500	55.500	55.500	43.218	0
2016-10-17	55.500	55.500	55.500	55.500	43.218	0
2016-10-14	55.500	55.500	55.500	55.500	43.218	0

← NewerPage 42 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.