Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	65.950	65.950	65.950	65.950	50.010	0
2015-08-05	66.150	66.150	65.950	65.950	50.010	568
2015-08-04	66.200	66.200	66.200	66.200	50.199	0
2015-08-03	66.200	66.200	66.200	66.200	50.199	1,894
2015-07-31	64.750	64.750	64.750	64.750	49.100	0
2015-07-30	64.750	64.750	64.750	64.750	49.100	0
2015-07-29	64.750	64.750	64.750	64.750	49.100	0
2015-07-28	64.750	64.750	64.750	64.750	49.100	0
2015-07-27	64.750	64.750	64.750	64.750	49.100	284
2015-07-24	65.640	65.640	65.640	65.640	49.774	284
2015-07-23	66.160	66.800	66.160	66.800	50.654	189
2015-07-22	65.900	65.900	65.900	65.900	49.972	379
2015-07-21	67.100	67.100	67.100	67.100	50.882	95
2015-07-20	67.520	67.520	67.520	67.520	51.200	0
2015-07-17	67.520	67.520	67.520	67.520	51.200	95
2015-07-16	68.130	68.130	68.130	68.130	51.663	95
2015-07-15	68.300	68.300	68.300	68.300	51.792	0
2015-07-14	66.540	68.300	66.540	68.300	51.792	758
2015-07-13	66.100	66.100	66.100	66.100	50.123	0
2015-07-10	66.100	66.100	66.100	66.100	50.123	0
2015-07-09	66.100	66.100	66.100	66.100	50.123	0
2015-07-08	66.100	66.100	66.100	66.100	50.123	0
2015-07-07	66.100	66.100	66.100	66.100	50.123	0
2015-07-06	66.100	66.100	66.100	66.100	50.123	0
2015-07-02	66.100	66.100	66.100	66.100	50.123	0
2015-07-01	66.100	66.100	66.100	66.100	50.123	0
2015-06-30	66.100	66.100	66.100	66.100	50.123	0
2015-06-29	66.100	66.100	66.100	66.100	50.123	0
2015-06-26	66.100	66.100	66.100	66.100	50.123	23,675
2015-06-25	66.900	66.900	66.900	66.900	50.730	0
2015-06-24	66.900	66.900	66.900	66.900	50.730	0
2015-06-23	67.060	67.060	66.900	66.900	50.730	1,136
2015-06-22	64.960	64.960	64.960	64.960	49.259	0
2015-06-19	64.960	64.960	64.960	64.960	49.259	0
2015-06-18	64.960	64.960	64.960	64.960	49.259	0
2015-06-17	64.960	64.960	64.960	64.960	49.259	0
2015-06-16	64.960	64.960	64.960	64.960	49.259	0
2015-06-15	64.960	64.960	64.960	64.960	49.259	0
2015-06-12	64.710	64.960	64.710	64.960	49.259	189
2015-06-11	61.600	61.600	61.600	61.600	46.711	0
2015-06-10	61.600	61.600	61.600	61.600	46.711	0
2015-06-09	61.600	61.600	61.600	61.600	46.711	0
2015-06-08	61.600	61.600	61.600	61.600	46.711	284
2015-06-05	61.060	61.060	61.060	61.060	46.301	0
2015-06-04	61.060	61.060	61.060	61.060	46.301	0
2015-06-03	61.060	61.060	61.060	61.060	46.301	0
2015-06-02	61.060	61.060	61.060	61.060	46.301	0
2015-06-01	61.060	61.060	61.060	61.060	46.301	0
2015-05-29	61.060	61.060	61.060	61.060	46.301	0
2015-05-28	61.060	61.060	61.060	61.060	46.301	0
2015-05-27	61.060	61.060	61.060	61.060	46.301	0
2015-05-26	61.060	61.060	61.060	61.060	46.301	0
2015-05-22	61.060	61.060	61.060	61.060	46.301	0
2015-05-21	61.060	61.060	61.060	61.060	46.301	0
2015-05-20	61.060	61.060	61.060	61.060	46.301	0
2015-05-19	61.060	61.060	61.060	61.060	46.301	0
2015-05-18	61.060	61.060	61.060	61.060	46.301	0
2015-05-15	61.060	61.060	61.060	61.060	46.301	0
2015-05-14	61.060	61.060	61.060	61.060	46.301	0
2015-05-13	61.060	61.060	61.060	61.060	46.301	0

← NewerPage 48 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.