Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	55.500	55.500	55.500	55.500	43.218	0
2016-10-12	55.500	55.500	55.500	55.500	43.218	0
2016-10-11	55.500	55.500	55.500	55.500	43.218	95
2016-10-10	56.240	56.240	55.950	55.950	43.568	1,326
2016-10-07	57.500	57.500	57.500	57.500	44.775	0
2016-10-06	57.500	57.500	57.500	57.500	44.775	0
2016-10-05	57.500	57.500	57.500	57.500	44.775	0
2016-10-04	57.500	57.500	57.500	57.500	44.775	189
2016-10-03	57.650	57.650	57.650	57.650	44.892	0
2016-09-30	57.650	57.650	57.650	57.650	44.892	0
2016-09-29	57.650	57.650	57.650	57.650	44.892	0
2016-09-28	57.650	57.650	57.650	57.650	44.892	0
2016-09-27	57.650	57.650	57.650	57.650	44.892	0
2016-09-26	57.650	57.650	57.650	57.650	44.892	0
2016-09-23	57.650	57.650	57.650	57.650	44.892	0
2016-09-22	57.650	57.650	57.650	57.650	44.892	95
2016-09-21	57.310	57.310	57.310	57.310	44.627	0
2016-09-20	57.310	57.310	57.310	57.310	44.627	0
2016-09-19	57.310	57.310	57.310	57.310	44.627	95
2016-09-16	57.090	57.090	57.090	57.090	44.456	0
2016-09-15	57.090	57.090	57.090	57.090	44.456	0
2016-09-14	57.090	57.090	57.090	57.090	44.456	189
2016-09-13	59.170	59.170	59.170	59.170	46.075	0
2016-09-12	59.170	59.170	59.170	59.170	46.075	0
2016-09-09	59.170	59.170	59.170	59.170	46.075	0
2016-09-08	59.170	59.170	59.170	59.170	46.075	0
2016-09-07	59.170	59.170	59.170	59.170	46.075	284
2016-09-06	59.230	59.230	59.230	59.230	46.122	474
2016-09-02	58.330	58.330	58.330	58.330	45.421	0
2016-09-01	58.330	58.330	58.330	58.330	45.421	474
2016-08-31	57.500	57.500	57.500	57.500	44.775	474
2016-08-30	56.520	56.520	56.520	56.520	44.012	0
2016-08-29	56.520	56.520	56.520	56.520	44.012	0
2016-08-26	56.520	56.520	56.520	56.520	44.012	0
2016-08-25	56.520	56.520	56.520	56.520	44.012	95
2016-08-24	57.000	57.000	57.000	57.000	44.386	0
2016-08-23	56.920	57.000	56.920	57.000	44.386	758
2016-08-22	56.000	56.000	56.000	56.000	43.607	0
2016-08-19	56.000	56.000	56.000	56.000	43.607	0
2016-08-18	56.000	56.000	56.000	56.000	43.607	189
2016-08-17	55.200	55.200	55.200	55.200	42.984	0
2016-08-16	55.200	55.200	55.200	55.200	42.984	0
2016-08-15	55.200	55.200	55.200	55.200	42.984	0
2016-08-12	55.200	55.200	55.200	55.200	42.984	0
2016-08-11	55.200	55.200	55.200	55.200	42.984	0
2016-08-10	55.200	55.200	55.200	55.200	42.984	0
2016-08-09	55.200	55.200	55.200	55.200	42.984	0
2016-08-08	55.200	55.200	55.200	55.200	42.984	0
2016-08-05	54.150	55.200	54.150	55.200	42.984	474
2016-08-04	55.020	55.020	55.020	55.020	42.844	0
2016-08-03	55.020	55.020	55.020	55.020	42.844	189
2016-08-02	53.850	53.850	53.850	53.850	41.933	0
2016-08-01	53.850	53.850	53.850	53.850	41.933	0
2016-07-29	53.850	53.850	53.850	53.850	41.933	0
2016-07-28	53.850	53.850	53.850	53.850	41.933	0
2016-07-27	53.850	53.850	53.850	53.850	41.933	0
2016-07-26	53.830	53.850	53.830	53.850	41.933	474
2016-07-25	53.900	53.900	53.900	53.900	41.972	0
2016-07-22	53.900	53.900	53.900	53.900	41.972	0
2016-07-21	53.900	53.900	53.900	53.900	41.972	0

← NewerPage 43 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.