Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	57.240	57.240	57.240	57.240	43.041	0
2015-02-12	57.240	57.240	57.240	57.240	43.041	0
2015-02-11	57.240	57.240	57.240	57.240	43.041	0
2015-02-10	57.240	57.240	57.240	57.240	43.041	0
2015-02-09	57.240	57.240	57.240	57.240	43.041	474
2015-02-06	58.560	58.560	58.560	58.560	44.034	0
2015-02-05	58.560	58.560	58.560	58.560	44.034	0
2015-02-04	58.560	58.560	58.560	58.560	44.034	0
2015-02-03	58.560	58.560	58.560	58.560	44.034	0
2015-02-02	58.560	58.560	58.560	58.560	44.034	0
2015-01-30	58.560	58.560	58.560	58.560	44.034	0
2015-01-29	58.560	58.560	58.560	58.560	44.034	0
2015-01-28	58.560	58.560	58.560	58.560	44.034	0
2015-01-27	58.560	58.560	58.560	58.560	44.034	379
2015-01-26	59.500	59.500	59.500	59.500	44.741	0
2015-01-23	59.910	59.910	59.500	59.500	44.741	1,231
2015-01-22	59.350	59.350	59.350	59.350	44.628	758
2015-01-21	57.550	57.550	57.550	57.550	43.275	1,894
2015-01-20	56.910	56.910	56.910	56.910	42.793	284
2015-01-16	55.600	55.600	55.600	55.600	41.808	0
2015-01-15	55.600	55.600	55.600	55.600	41.808	379
2015-01-14	56.230	56.230	56.230	56.230	42.282	0
2015-01-13	56.230	56.230	56.230	56.230	42.282	0
2015-01-12	56.230	56.230	56.230	56.230	42.282	0
2015-01-09	56.230	56.230	56.230	56.230	42.282	0
2015-01-08	55.930	56.230	55.930	56.230	42.282	284
2015-01-07	54.900	54.900	54.900	54.900	41.282	568
2015-01-06	54.240	54.240	53.260	53.260	40.049	3,125
2015-01-05	57.380	57.380	57.380	57.380	43.147	0
2015-01-02	57.380	57.380	57.380	57.380	43.147	0
2014-12-31	57.380	57.380	57.380	57.380	43.147	0
2014-12-30	57.380	57.380	57.380	57.380	43.147	189
2014-12-29	57.380	57.380	57.380	57.380	43.147	0
2014-12-26	57.380	57.380	57.380	57.380	43.147	0
2014-12-24	57.380	57.380	57.380	57.380	43.147	0
2014-12-23	57.380	57.380	57.380	57.380	43.147	189
2014-12-22	55.650	55.650	55.650	55.650	41.846	0
2014-12-19	55.650	55.650	55.650	55.650	41.846	0
2014-12-18	55.650	55.650	55.650	55.650	41.846	0
2014-12-17	55.650	55.650	55.650	55.650	41.846	95
2014-12-16	56.020	56.020	56.020	56.020	42.124	379
2014-12-15	56.600	56.600	56.600	56.600	42.560	0
2014-12-12	56.600	56.600	56.600	56.600	42.560	0
2014-12-11	56.600	56.600	56.600	56.600	42.560	189
2014-12-10	57.320	57.320	57.320	57.320	43.102	1,894
2014-12-09	57.450	57.450	57.450	57.450	43.199	0
2014-12-08	57.450	57.450	57.450	57.450	43.199	95
2014-12-05	57.390	57.390	57.390	57.390	43.154	95
2014-12-04	55.200	55.200	55.200	55.200	41.507	0
2014-12-03	55.200	55.200	55.200	55.200	41.507	0
2014-12-02	55.200	55.200	55.200	55.200	41.507	0
2014-12-01	55.200	55.200	55.200	55.200	41.507	0
2014-11-28	55.200	55.200	55.200	55.200	41.507	0
2014-11-26	55.650	55.650	55.200	55.200	41.507	568
2014-11-25	55.300	55.300	55.300	55.300	41.583	0
2014-11-24	55.300	55.300	55.300	55.300	41.583	0
2014-11-21	55.490	55.490	55.250	55.300	41.583	2,273
2014-11-20	54.850	54.850	54.360	54.400	40.906	4,167
2014-11-19	53.850	53.850	53.750	53.760	40.425	4,262
2014-11-18	53.950	53.950	53.950	53.950	40.568	0

← NewerPage 50 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.