Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	55.520	55.520	55.520	55.520	43.233	0
2016-04-22	55.520	55.520	55.520	55.520	43.233	0
2016-04-21	55.520	55.520	55.520	55.520	43.233	0
2016-04-20	55.520	55.520	55.520	55.520	43.233	0
2016-04-19	55.520	55.520	55.520	55.520	43.233	0
2016-04-18	55.520	55.520	55.520	55.520	43.233	0
2016-04-15	55.520	55.520	55.520	55.520	43.233	0
2016-04-14	55.670	55.670	55.240	55.520	43.233	10,322
2016-04-13	55.650	55.650	55.650	55.650	43.334	0
2016-04-12	55.650	55.650	55.650	55.650	43.334	0
2016-04-11	55.650	55.650	55.650	55.650	43.334	0
2016-04-08	55.570	55.650	55.550	55.650	43.334	758
2016-04-07	55.400	55.400	55.400	55.400	43.140	0
2016-04-06	55.400	55.400	55.400	55.400	43.140	189
2016-04-05	56.780	56.780	56.780	56.780	44.214	0
2016-04-04	56.780	56.780	56.780	56.780	44.214	0
2016-04-01	56.780	56.780	56.780	56.780	44.214	0
2016-03-31	56.730	56.780	56.730	56.780	44.214	1,136
2016-03-30	55.120	55.120	55.120	55.120	42.549	0
2016-03-29	55.120	55.120	55.120	55.120	42.549	0
2016-03-28	55.120	55.120	55.120	55.120	42.549	95
2016-03-24	54.810	54.810	54.810	54.810	42.309	0
2016-03-23	54.810	54.810	54.810	54.810	42.309	7,292
2016-03-22	54.810	54.810	54.810	54.810	42.309	0
2016-03-21	55.210	55.210	54.810	54.810	42.309	1,231
2016-03-18	55.760	55.760	55.490	55.490	42.834	1,421
2016-03-17	55.640	55.670	55.640	55.670	42.973	379
2016-03-16	54.000	54.000	54.000	54.000	41.684	474
2016-03-15	53.300	53.300	53.300	53.300	41.144	0
2016-03-14	53.300	53.300	53.300	53.300	41.144	0
2016-03-11	53.300	53.300	53.300	53.300	41.144	0
2016-03-10	53.300	53.300	53.300	53.300	41.144	0
2016-03-09	53.300	53.300	53.300	53.300	41.144	0
2016-03-08	53.700	54.550	53.300	53.300	41.144	1,705
2016-03-07	55.380	55.380	55.380	55.380	42.749	0
2016-03-04	55.380	55.380	55.380	55.380	42.749	95
2016-03-03	53.850	54.340	53.850	54.340	41.947	284
2016-03-02	52.730	52.730	52.730	52.730	40.704	189
2016-03-01	51.850	51.850	51.850	51.850	40.024	189
2016-02-29	50.500	50.500	50.500	50.500	38.982	0
2016-02-26	50.500	50.500	50.500	50.500	38.982	0
2016-02-25	50.500	50.500	50.500	50.500	38.982	3,125
2016-02-24	49.750	50.500	49.730	50.500	38.982	852
2016-02-23	51.520	51.520	51.520	51.520	39.770	0
2016-02-22	51.520	51.520	51.520	51.520	39.770	189
2016-02-19	51.520	51.520	51.520	51.520	39.770	189
2016-02-18	50.100	50.100	50.100	50.100	38.674	0
2016-02-17	50.100	50.100	50.100	50.100	38.674	0
2016-02-16	50.100	50.100	50.100	50.100	38.674	95
2016-02-12	49.040	49.040	49.040	49.040	37.855	0
2016-02-11	49.040	49.040	49.040	49.040	37.855	0
2016-02-10	49.040	49.040	49.040	49.040	37.855	0
2016-02-09	49.040	49.040	49.040	49.040	37.855	0
2016-02-08	49.040	49.040	49.040	49.040	37.855	0
2016-02-05	49.040	49.040	49.040	49.040	37.855	0
2016-02-04	49.040	49.040	49.040	49.040	37.855	0
2016-02-03	49.040	49.040	49.040	49.040	37.855	0
2016-02-02	49.040	49.040	49.040	49.040	37.855	0
2016-02-01	49.040	49.040	49.040	49.040	37.855	0
2016-01-29	49.040	49.040	49.040	49.040	37.855	0

← NewerPage 45 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.