Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	55.460	55.460	55.460	55.460	40.869	4,451
2014-05-28	56.830	56.830	56.830	56.830	41.878	0
2014-05-27	56.830	56.830	56.830	56.830	41.878	568
2014-05-23	56.160	56.160	56.160	56.160	41.385	0
2014-05-22	56.160	56.160	56.160	56.160	41.385	0
2014-05-21	56.160	56.160	56.160	56.160	41.385	0
2014-05-20	56.160	56.160	56.160	56.160	41.385	189
2014-05-19	56.300	56.300	56.300	56.300	41.488	1,515
2014-05-16	55.300	55.300	55.300	55.300	40.751	1,326
2014-05-15	56.450	56.450	56.450	56.450	41.598	379
2014-05-14	57.410	57.410	57.410	57.410	42.306	0
2014-05-13	57.410	57.410	57.410	57.410	42.306	189
2014-05-12	57.400	57.400	57.400	57.400	42.299	0
2014-05-09	57.400	57.400	57.400	57.400	42.299	0
2014-05-08	57.400	57.400	57.400	57.400	42.299	0
2014-05-07	57.090	57.400	57.090	57.400	42.299	379
2014-05-06	56.840	56.840	56.840	56.840	41.886	0
2014-05-05	56.840	56.840	56.840	56.840	41.886	0
2014-05-02	56.840	56.840	56.840	56.840	41.886	0
2014-05-01	56.840	56.840	56.840	56.840	41.886	0
2014-04-30	56.840	56.840	56.840	56.840	41.886	0
2014-04-29	56.840	56.840	56.840	56.840	41.886	0
2014-04-28	56.840	56.840	56.840	56.840	41.886	95
2014-04-25	56.870	56.870	56.870	56.870	41.908	95
2014-04-24	54.060	54.060	54.060	54.060	39.837	0
2014-04-23	54.060	54.060	54.060	54.060	39.837	0
2014-04-22	54.060	54.060	54.060	54.060	39.837	0
2014-04-21	54.060	54.060	54.060	54.060	39.837	0
2014-04-17	54.060	54.060	54.060	54.060	39.837	0
2014-04-16	54.060	54.060	54.060	54.060	39.837	0
2014-04-15	54.060	54.060	54.060	54.060	39.837	0
2014-04-14	54.060	54.060	54.060	54.060	39.837	2,083
2014-04-11	56.000	56.000	56.000	56.000	41.267	0
2014-04-10	56.000	56.000	56.000	56.000	41.267	0
2014-04-09	56.000	56.000	56.000	56.000	41.267	474
2014-04-08	57.260	57.260	57.260	57.260	42.195	0
2014-04-07	57.260	57.260	57.260	57.260	42.195	0
2014-04-04	57.260	57.260	57.260	57.260	42.195	0
2014-04-03	57.260	57.260	57.260	57.260	42.195	0
2014-04-02	57.260	57.260	57.260	57.260	42.195	0
2014-04-01	57.260	57.260	57.260	57.260	41.821	0
2014-03-31	57.260	57.260	57.260	57.260	41.821	18,467
2014-03-28	56.750	56.750	56.750	56.750	41.448	0
2014-03-27	57.320	57.320	56.750	56.750	41.448	852
2014-03-26	56.170	56.170	56.170	56.170	41.025	0
2014-03-25	56.170	56.170	56.170	56.170	41.025	0
2014-03-24	56.170	56.170	56.170	56.170	41.025	0
2014-03-21	56.170	56.170	56.170	56.170	41.025	0
2014-03-20	56.170	56.170	56.170	56.170	41.025	0
2014-03-19	56.170	56.170	56.170	56.170	41.025	0
2014-03-18	56.170	56.170	56.170	56.170	41.025	0
2014-03-17	56.170	56.170	56.170	56.170	41.025	0
2014-03-14	56.170	56.170	56.170	56.170	41.025	0
2014-03-13	56.170	56.170	56.170	56.170	41.025	8,523
2014-03-12	58.350	58.350	58.350	58.350	42.617	0
2014-03-11	58.350	58.350	58.350	58.350	42.617	0
2014-03-10	58.350	58.350	58.350	58.350	42.617	0
2014-03-07	58.350	58.350	58.350	58.350	42.617	1,515
2014-03-06	58.450	58.450	58.450	58.450	42.690	0
2014-03-05	58.450	58.450	58.450	58.450	42.690	2,083

← NewerPage 53 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.