Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	49.040	49.040	49.040	49.040	37.855	0
2016-01-27	49.040	49.040	49.040	49.040	37.855	0
2016-01-26	49.040	49.040	49.040	49.040	37.855	95
2016-01-25	48.630	48.630	48.400	48.400	37.361	1,799
2016-01-22	49.500	49.500	49.500	49.500	38.210	0
2016-01-21	49.500	49.500	49.500	49.500	38.210	0
2016-01-20	49.500	49.500	49.500	49.500	38.210	0
2016-01-19	49.500	49.500	49.500	49.500	38.210	2,083
2016-01-15	49.500	49.500	49.500	49.500	38.210	0
2016-01-14	49.500	49.500	49.500	49.500	38.210	0
2016-01-13	49.500	49.500	49.500	49.500	38.210	0
2016-01-12	49.680	49.680	49.500	49.500	38.210	284
2016-01-11	55.280	55.280	55.280	55.280	42.672	0
2016-01-08	55.280	55.280	55.280	55.280	42.672	0
2016-01-07	55.280	55.280	55.280	55.280	42.672	0
2016-01-06	55.280	55.280	55.280	55.280	42.672	0
2016-01-05	55.280	55.280	55.280	55.280	42.672	0
2016-01-04	55.280	55.280	55.280	55.280	42.672	0
2015-12-31	55.280	55.280	55.280	55.280	42.672	0
2015-12-30	55.280	55.280	55.280	55.280	42.672	0
2015-12-29	55.280	55.280	55.280	55.280	42.672	284
2015-12-28	53.210	53.210	53.210	53.210	41.074	474
2015-12-24	54.940	54.940	54.940	54.940	42.410	0
2015-12-23	54.900	54.940	54.900	54.940	42.410	284
2015-12-22	53.960	53.960	53.960	53.960	41.653	1,231
2015-12-21	54.900	54.900	54.900	54.900	42.379	0
2015-12-18	54.900	54.900	54.900	54.900	42.379	0
2015-12-17	54.900	54.900	54.900	54.900	42.379	95
2015-12-16	55.640	55.680	55.640	55.680	42.981	189
2015-12-15	55.790	55.790	55.790	55.790	43.066	189
2015-12-14	58.190	58.190	58.190	58.190	44.919	0
2015-12-11	58.190	58.190	58.190	58.190	44.919	0
2015-12-10	58.190	58.190	58.190	58.190	44.919	0
2015-12-09	58.190	58.190	58.190	58.190	44.919	0
2015-12-08	58.190	58.190	58.190	58.190	44.919	0
2015-12-07	58.190	58.190	58.190	58.190	44.919	0
2015-12-04	58.190	58.190	58.190	58.190	44.919	0
2015-12-03	58.190	58.190	58.190	58.190	44.919	0
2015-12-02	58.190	58.190	58.190	58.190	44.919	0
2015-12-01	58.190	58.190	58.190	58.190	44.919	284
2015-11-30	56.940	56.940	56.940	56.940	43.954	0
2015-11-27	56.940	56.940	56.940	56.940	43.954	0
2015-11-25	56.940	56.940	56.940	56.940	43.954	0
2015-11-24	56.940	56.940	56.940	56.940	43.954	0
2015-11-23	56.940	56.940	56.940	56.940	43.954	95
2015-11-20	57.000	57.000	57.000	57.000	44.000	3,977
2015-11-19	54.130	54.130	54.130	54.130	41.785	0
2015-11-18	54.130	54.130	54.130	54.130	41.785	0
2015-11-17	54.130	54.130	54.130	54.130	41.785	0
2015-11-16	54.130	54.130	54.130	54.130	41.785	0
2015-11-13	54.130	54.130	54.130	54.130	41.785	95
2015-11-12	58.390	58.390	58.390	58.390	45.073	0
2015-11-11	58.390	58.390	58.390	58.390	45.073	0
2015-11-10	58.390	58.390	58.390	58.390	45.073	0
2015-11-09	58.390	58.390	58.390	58.390	45.073	0
2015-11-06	58.390	58.390	58.390	58.390	45.073	0
2015-11-05	58.390	58.390	58.390	58.390	45.073	0
2015-11-04	58.390	58.390	58.390	58.390	45.073	0
2015-11-03	58.840	58.840	58.390	58.390	45.073	284
2015-11-02	57.520	57.520	57.520	57.520	44.401	0

← NewerPage 46 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.