Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	57.200	57.200	57.200	57.200	41.777	0
2014-03-03	57.200	57.200	57.200	57.200	41.777	95
2014-02-28	55.050	55.050	55.050	55.050	40.207	0
2014-02-27	55.050	55.050	55.050	55.050	40.207	0
2014-02-26	55.050	55.050	55.050	55.050	40.207	0
2014-02-25	55.050	55.050	55.050	55.050	40.207	0
2014-02-24	55.050	55.050	55.050	55.050	40.207	0
2014-02-21	55.050	55.050	55.050	55.050	40.207	0
2014-02-20	55.050	55.050	55.050	55.050	40.207	0
2014-02-19	55.050	55.050	55.050	55.050	40.207	0
2014-02-18	55.050	55.050	55.050	55.050	40.207	0
2014-02-14	55.050	55.050	55.050	55.050	40.207	0
2014-02-13	55.050	55.050	55.050	55.050	40.207	0
2014-02-12	55.050	55.050	55.050	55.050	40.207	0
2014-02-11	55.050	55.050	55.050	55.050	40.207	0
2014-02-10	55.050	55.050	55.050	55.050	40.207	0
2014-02-07	55.050	55.050	55.050	55.050	40.207	7,481
2014-02-06	53.590	53.590	53.590	53.590	39.140	568
2014-02-05	53.930	53.930	53.930	53.930	39.389	0
2014-02-04	53.930	53.930	53.930	53.930	39.389	0
2014-02-03	53.930	53.930	53.930	53.930	39.389	0
2014-01-31	53.350	53.930	53.350	53.930	39.389	2,936
2014-01-30	57.300	57.300	57.300	57.300	41.850	0
2014-01-29	57.300	57.300	57.300	57.300	41.850	0
2014-01-28	57.300	57.300	57.300	57.300	41.850	0
2014-01-27	57.300	57.300	57.300	57.300	41.850	0
2014-01-24	57.300	57.300	57.300	57.300	41.850	0
2014-01-23	57.300	57.300	57.300	57.300	41.850	1,705
2014-01-22	56.950	56.950	56.950	56.950	41.595	0
2014-01-21	56.950	56.950	56.950	56.950	41.595	0
2014-01-17	56.950	56.950	56.950	56.950	41.595	0
2014-01-16	56.950	56.950	56.950	56.950	41.595	0
2014-01-15	56.950	56.950	56.950	56.950	41.595	0
2014-01-14	56.950	56.950	56.950	56.950	41.595	0
2014-01-13	56.950	56.950	56.650	56.950	41.595	663
2014-01-10	57.030	57.030	57.030	57.030	41.653	0
2014-01-09	57.030	57.030	57.030	57.030	41.653	0
2014-01-08	57.030	57.030	57.030	57.030	41.653	0
2014-01-07	57.030	57.030	57.030	57.030	41.653	0
2014-01-06	57.030	57.030	57.030	57.030	41.653	0
2014-01-03	57.030	57.030	57.030	57.030	41.653	1,326
2014-01-02	54.500	54.500	54.500	54.500	39.805	0
2013-12-31	54.500	54.500	54.500	54.500	39.805	0
2013-12-30	54.500	54.500	54.500	54.500	39.805	0
2013-12-27	54.500	54.500	54.500	54.500	39.805	0
2013-12-26	54.500	54.500	54.500	54.500	39.805	0
2013-12-24	54.500	54.500	54.500	54.500	39.805	0
2013-12-23	54.500	54.500	54.500	54.500	39.805	0
2013-12-20	54.500	54.500	54.500	54.500	39.805	189
2013-12-19	54.500	54.500	54.500	54.500	39.805	852
2013-12-18	52.750	52.750	52.750	52.750	38.527	0
2013-12-17	52.750	52.750	52.750	52.750	38.527	2,841
2013-12-16	51.260	51.260	51.260	51.260	37.439	0
2013-12-13	51.260	51.260	51.260	51.260	37.439	0
2013-12-12	51.260	51.260	51.260	51.260	37.439	0
2013-12-11	51.260	51.260	51.260	51.260	37.439	0
2013-12-10	51.260	51.260	51.260	51.260	37.439	0
2013-12-09	51.260	51.260	51.260	51.260	37.439	474
2013-12-06	52.630	52.630	52.630	52.630	38.439	0
2013-12-05	52.630	52.630	52.630	52.630	38.439	0

← NewerPage 54 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.