Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	53.950	53.950	53.950	53.950	40.568	0
2014-11-14	53.950	53.950	53.950	53.950	40.568	758
2014-11-13	53.400	53.400	53.400	53.400	40.154	0
2014-11-12	53.560	53.560	53.400	53.400	40.154	284
2014-11-11	53.700	53.700	53.500	53.500	40.229	474
2014-11-10	53.600	53.600	53.560	53.600	40.304	2,083
2014-11-07	53.060	53.060	52.610	52.610	39.560	1,136
2014-11-06	52.980	52.980	52.980	52.980	39.838	0
2014-11-05	52.980	52.980	52.980	52.980	39.838	0
2014-11-04	52.980	52.980	52.980	52.980	39.838	284
2014-11-03	51.350	51.350	51.350	51.350	38.612	0
2014-10-31	51.350	51.350	51.350	51.350	38.612	0
2014-10-30	51.350	51.350	51.350	51.350	38.612	0
2014-10-29	51.350	51.350	51.350	51.350	38.612	0
2014-10-28	51.350	51.350	51.350	51.350	38.612	0
2014-10-27	51.380	51.380	51.250	51.350	38.612	663
2014-10-24	51.300	51.300	51.300	51.300	38.575	0
2014-10-23	51.520	51.520	51.300	51.300	38.575	284
2014-10-22	51.390	51.540	51.360	51.540	38.755	1,989
2014-10-21	50.830	50.830	50.830	50.830	38.221	95
2014-10-20	50.400	50.400	50.400	50.400	37.898	1,989
2014-10-17	48.950	48.950	48.950	48.950	36.808	0
2014-10-16	48.950	48.950	48.950	48.950	36.808	0
2014-10-15	49.550	49.550	48.950	48.950	36.072	189
2014-10-14	52.300	52.300	52.300	52.300	38.540	0
2014-10-13	52.300	52.300	52.300	52.300	38.540	0
2014-10-10	52.300	52.300	52.300	52.300	38.540	0
2014-10-09	52.300	52.300	52.300	52.300	38.540	0
2014-10-08	52.300	52.300	52.300	52.300	38.540	95
2014-10-07	52.120	52.120	52.120	52.120	38.408	95
2014-10-06	52.250	52.250	52.050	52.050	38.356	3,788
2014-10-03	51.650	51.650	51.650	51.650	38.061	1,042
2014-10-02	51.500	51.500	51.500	51.500	37.951	663
2014-10-01	52.050	52.050	52.050	52.050	38.356	0
2014-09-30	52.790	52.790	51.830	52.050	38.356	11,080
2014-09-29	52.790	52.790	52.650	52.650	38.798	663
2014-09-26	53.560	53.560	53.560	53.560	39.469	0
2014-09-25	53.560	53.560	53.560	53.560	39.469	0
2014-09-24	53.560	53.560	53.560	53.560	39.469	0
2014-09-23	53.560	53.560	53.560	53.560	39.469	0
2014-09-22	53.560	53.560	53.560	53.560	39.469	0
2014-09-19	53.950	53.950	53.510	53.560	39.469	3,220
2014-09-18	54.750	54.770	54.410	54.460	40.132	6,061
2014-09-17	53.450	53.450	52.900	52.900	38.982	5,303
2014-09-16	52.480	52.480	52.350	52.400	38.614	7,292
2014-09-15	52.650	52.650	52.650	52.650	38.798	758
2014-09-12	52.950	52.950	52.590	52.590	38.754	1,799
2014-09-11	52.750	52.750	52.550	52.550	38.724	86,177
2014-09-10	52.830	52.830	52.830	52.830	38.931	189
2014-09-09	53.600	53.600	53.600	53.600	39.498	95
2014-09-08	53.130	53.130	53.130	53.130	39.152	0
2014-09-05	53.130	53.130	53.130	53.130	39.152	95
2014-09-04	53.600	53.600	53.600	53.600	39.498	0
2014-09-03	53.600	53.600	53.600	53.600	39.498	0
2014-09-02	53.600	53.600	53.600	53.600	39.498	0
2014-08-29	53.600	53.600	53.600	53.600	39.498	0
2014-08-28	53.600	53.600	53.600	53.600	39.498	0
2014-08-27	53.600	53.600	53.600	53.600	39.498	0
2014-08-26	53.600	53.600	53.600	53.600	39.498	95
2014-08-25	53.000	53.000	53.000	53.000	39.056	0

← NewerPage 51 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.