Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	53.050	53.050	52.490	53.000	39.056	2,273
2014-08-21	53.490	53.490	53.250	53.250	39.240	758
2014-08-20	53.000	53.000	52.530	52.530	38.710	4,262
2014-08-19	52.700	52.700	52.420	52.500	38.688	7,103
2014-08-18	52.000	52.000	51.750	51.750	38.135	2,178
2014-08-15	51.830	51.830	51.250	51.250	37.767	5,966
2014-08-14	51.500	51.500	51.220	51.220	37.744	6,629
2014-08-13	51.650	51.650	51.650	51.650	38.061	0
2014-08-12	51.650	51.650	51.650	51.650	38.061	0
2014-08-11	51.650	51.650	51.650	51.650	38.061	0
2014-08-08	51.650	51.650	51.650	51.650	38.061	0
2014-08-07	51.650	51.650	51.650	51.650	38.061	0
2014-08-06	51.650	51.650	51.650	51.650	38.061	0
2014-08-05	51.650	51.650	51.650	51.650	38.061	0
2014-08-04	51.650	51.650	51.650	51.650	38.061	379
2014-08-01	52.100	52.100	52.100	52.100	38.393	0
2014-07-31	52.100	52.100	52.100	52.100	38.393	189
2014-07-30	53.090	53.150	53.090	53.150	39.167	3,315
2014-07-29	53.700	53.700	53.700	53.700	39.572	0
2014-07-28	53.700	53.700	53.700	53.700	39.572	0
2014-07-25	53.700	53.700	53.700	53.700	39.572	0
2014-07-24	54.120	54.120	53.700	53.700	39.572	1,610
2014-07-23	54.300	54.300	54.300	54.300	40.014	189
2014-07-22	53.000	53.000	53.000	53.000	39.056	0
2014-07-21	53.450	53.600	53.000	53.000	39.056	1,421
2014-07-18	54.020	54.020	53.500	53.500	39.425	8,902
2014-07-17	54.770	54.770	54.770	54.770	40.360	0
2014-07-16	54.770	54.770	54.770	54.770	40.360	0
2014-07-15	54.740	54.780	54.730	54.770	40.360	1,705
2014-07-14	55.740	55.740	55.740	55.740	41.075	0
2014-07-11	55.740	55.740	55.740	55.740	41.075	0
2014-07-10	55.740	55.740	55.740	55.740	41.075	0
2014-07-09	55.740	55.740	55.740	55.740	41.075	0
2014-07-08	55.740	55.740	55.740	55.740	41.075	0
2014-07-07	55.740	55.740	55.740	55.740	41.075	95
2014-07-03	56.290	56.290	56.290	56.290	41.480	189
2014-07-02	54.120	54.120	54.120	54.120	39.881	0
2014-07-01	54.120	54.120	54.120	54.120	39.881	0
2014-06-30	54.120	54.120	54.120	54.120	39.881	0
2014-06-27	54.120	54.120	54.120	54.120	39.881	0
2014-06-26	54.120	54.120	54.120	54.120	39.881	0
2014-06-25	54.120	54.120	54.120	54.120	39.881	0
2014-06-24	54.120	54.120	54.120	54.120	39.881	0
2014-06-23	54.120	54.120	54.120	54.120	39.881	379
2014-06-20	55.450	55.450	55.450	55.450	40.861	0
2014-06-19	55.450	55.450	55.450	55.450	40.861	0
2014-06-18	55.450	55.450	55.450	55.450	40.861	0
2014-06-17	55.450	55.450	55.450	55.450	40.861	0
2014-06-16	55.460	55.460	55.450	55.450	40.861	758
2014-06-13	55.560	56.280	55.560	56.280	41.473	2,652
2014-06-12	56.380	57.060	56.380	56.930	41.952	5,303
2014-06-11	56.430	56.880	56.430	56.880	41.915	568
2014-06-10	57.020	57.020	57.020	57.020	42.018	95
2014-06-09	56.960	56.960	56.960	56.960	41.974	95
2014-06-06	56.990	57.810	56.990	57.810	42.601	3,315
2014-06-05	56.950	56.950	56.940	56.940	41.959	2,462
2014-06-04	56.470	56.470	56.470	56.470	41.613	0
2014-06-03	56.470	56.470	56.470	56.470	41.613	95
2014-06-02	55.460	55.460	55.460	55.460	40.869	0
2014-05-30	55.460	55.460	55.460	55.460	40.869	0

← NewerPage 52 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.