Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	53.900	53.900	53.900	53.900	41.972	0
2016-07-19	53.900	53.900	53.900	53.900	41.972	0
2016-07-18	53.900	53.900	53.900	53.900	41.972	189
2016-07-15	51.120	51.120	51.120	51.120	39.807	0
2016-07-14	51.120	51.120	51.120	51.120	39.807	0
2016-07-13	51.120	51.120	51.120	51.120	39.807	0
2016-07-12	51.120	51.120	51.120	51.120	39.807	0
2016-07-11	51.120	51.120	51.120	51.120	39.807	0
2016-07-08	51.120	51.120	51.120	51.120	39.807	0
2016-07-07	51.120	51.120	51.120	51.120	39.807	0
2016-07-06	51.120	51.120	51.120	51.120	39.807	0
2016-07-05	51.120	51.120	51.120	51.120	39.807	0
2016-07-01	51.120	51.120	51.120	51.120	39.807	0
2016-06-30	51.120	51.120	51.120	51.120	39.807	0
2016-06-29	50.760	51.120	50.760	51.120	39.807	852
2016-06-28	48.980	49.240	48.980	49.240	38.343	1,705
2016-06-27	52.460	52.460	52.460	52.460	40.850	0
2016-06-24	52.460	52.460	52.460	52.460	40.850	0
2016-06-23	52.460	52.460	52.460	52.460	40.850	0
2016-06-22	52.460	52.460	52.460	52.460	40.850	0
2016-06-21	52.460	52.460	52.460	52.460	40.850	0
2016-06-20	52.460	52.460	52.460	52.460	40.850	0
2016-06-17	52.600	52.600	52.240	52.460	40.850	852
2016-06-16	49.460	49.460	49.460	49.460	38.514	758
2016-06-15	53.500	53.500	53.500	53.500	41.660	0
2016-06-14	53.500	53.500	53.500	53.500	41.660	0
2016-06-13	53.500	53.500	53.500	53.500	41.660	0
2016-06-10	53.500	53.500	53.500	53.500	41.660	0
2016-06-09	53.500	53.500	53.500	53.500	41.660	0
2016-06-08	53.500	53.500	53.500	53.500	41.660	0
2016-06-07	53.500	53.500	53.500	53.500	41.660	0
2016-06-06	53.500	53.500	53.500	53.500	41.660	189
2016-06-03	54.790	54.790	54.790	54.790	42.665	0
2016-06-02	54.790	54.790	54.790	54.790	42.665	3,125
2016-06-01	59.820	59.820	59.820	59.820	46.582	0
2016-05-31	59.820	59.820	59.820	59.820	46.582	0
2016-05-27	59.820	59.820	59.820	59.820	46.582	0
2016-05-26	59.820	59.820	59.820	59.820	46.582	947
2016-05-25	57.640	57.640	57.640	57.640	44.884	0
2016-05-24	57.640	57.640	57.640	57.640	44.884	0
2016-05-23	57.640	57.640	57.640	57.640	44.884	0
2016-05-20	57.640	57.640	57.640	57.640	44.884	0
2016-05-19	57.640	57.640	57.640	57.640	44.884	0
2016-05-18	57.500	57.720	57.500	57.640	44.884	568
2016-05-17	56.450	56.450	56.450	56.450	43.957	0
2016-05-16	56.220	56.450	56.220	56.450	43.957	663
2016-05-13	56.350	56.350	56.350	56.350	43.879	0
2016-05-12	56.350	56.350	56.350	56.350	43.879	0
2016-05-11	56.350	56.350	56.350	56.350	43.879	0
2016-05-10	56.350	56.350	56.350	56.350	43.879	379
2016-05-09	55.520	55.520	55.520	55.520	43.233	0
2016-05-06	55.520	55.520	55.520	55.520	43.233	0
2016-05-05	55.520	55.520	55.520	55.520	43.233	0
2016-05-04	55.520	55.520	55.520	55.520	43.233	0
2016-05-03	55.520	55.520	55.520	55.520	43.233	0
2016-05-02	55.520	55.520	55.520	55.520	43.233	0
2016-04-29	55.520	55.520	55.520	55.520	43.233	0
2016-04-28	55.520	55.520	55.520	55.520	43.233	0
2016-04-27	55.520	55.520	55.520	55.520	43.233	0
2016-04-26	55.520	55.520	55.520	55.520	43.233	0

← NewerPage 44 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.