Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	57.520	57.520	57.520	57.520	44.401	0
2015-10-29	57.520	57.520	57.520	57.520	44.401	0
2015-10-28	57.520	57.520	57.520	57.520	44.401	0
2015-10-27	57.530	57.530	57.520	57.520	44.401	1,136
2015-10-26	58.660	58.660	58.660	58.660	45.281	0
2015-10-23	58.660	58.660	58.660	58.660	45.281	0
2015-10-22	58.660	58.660	58.660	58.660	45.281	0
2015-10-21	58.680	58.680	58.280	58.660	44.482	1,231
2015-10-20	57.200	57.200	57.200	57.200	43.375	0
2015-10-19	57.200	57.200	57.200	57.200	43.375	0
2015-10-16	57.200	57.200	57.200	57.200	43.375	0
2015-10-15	57.200	57.200	57.200	57.200	43.375	189
2015-10-14	56.010	56.010	56.010	56.010	42.472	0
2015-10-13	56.010	56.010	56.010	56.010	42.472	0
2015-10-12	56.010	56.010	56.010	56.010	42.472	0
2015-10-09	56.010	56.010	56.010	56.010	42.472	0
2015-10-08	56.010	56.010	56.010	56.010	42.472	0
2015-10-07	56.010	56.010	56.010	56.010	42.472	0
2015-10-06	56.010	56.010	56.010	56.010	42.472	0
2015-10-05	56.010	56.010	56.010	56.010	42.472	0
2015-10-02	56.040	56.040	56.010	56.010	42.472	947
2015-10-01	58.230	58.230	58.230	58.230	44.156	0
2015-09-30	58.230	58.230	58.230	58.230	44.156	189
2015-09-29	54.850	54.850	54.850	54.850	41.592	95
2015-09-28	64.150	64.150	64.150	64.150	48.645	0
2015-09-25	64.150	64.150	64.150	64.150	48.645	0
2015-09-24	64.150	64.150	64.150	64.150	48.645	0
2015-09-23	64.150	64.150	64.150	64.150	48.645	95
2015-09-22	65.550	65.550	65.550	65.550	49.706	0
2015-09-21	65.550	65.550	65.550	65.550	49.706	0
2015-09-18	65.550	65.550	65.550	65.550	49.706	0
2015-09-17	65.550	65.550	65.550	65.550	49.706	0
2015-09-16	65.550	65.550	65.550	65.550	49.706	0
2015-09-15	65.550	65.550	65.550	65.550	49.706	0
2015-09-14	65.550	65.550	65.550	65.550	49.706	0
2015-09-11	64.500	65.550	64.500	65.550	49.706	663
2015-09-10	64.990	65.000	64.990	65.000	49.289	758
2015-09-09	63.300	63.300	63.300	63.300	48.000	0
2015-09-08	63.300	63.300	63.300	63.300	48.000	0
2015-09-04	63.300	63.300	63.300	63.300	48.000	0
2015-09-03	63.300	63.300	63.300	63.300	48.000	0
2015-09-02	63.300	63.300	63.300	63.300	48.000	0
2015-09-01	63.300	63.300	63.300	63.300	48.000	0
2015-08-31	63.300	63.300	63.300	63.300	48.000	0
2015-08-28	63.300	63.300	63.300	63.300	48.000	0
2015-08-27	63.300	63.300	63.300	63.300	48.000	0
2015-08-26	63.300	63.300	63.300	63.300	48.000	95
2015-08-25	64.100	64.100	64.100	64.100	48.607	95
2015-08-24	64.150	64.150	64.150	64.150	48.645	0
2015-08-21	64.150	64.150	64.150	64.150	48.645	95
2015-08-20	65.000	65.000	65.000	65.000	49.289	0
2015-08-19	65.000	65.000	65.000	65.000	49.289	0
2015-08-18	65.000	65.000	65.000	65.000	49.289	0
2015-08-17	65.000	65.000	65.000	65.000	49.289	0
2015-08-14	65.000	65.000	65.000	65.000	49.289	0
2015-08-13	65.000	65.000	65.000	65.000	49.289	0
2015-08-12	65.000	65.000	65.000	65.000	49.289	0
2015-08-11	65.000	65.000	65.000	65.000	49.289	0
2015-08-10	65.000	65.000	65.000	65.000	49.289	0
2015-08-07	64.850	65.090	64.850	65.000	49.289	284

← NewerPage 47 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.