Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	53.250	53.250	53.250	53.250	37.045	0
2013-09-09	53.250	53.250	53.250	53.250	37.045	284
2013-09-06	53.750	53.750	53.650	53.750	37.393	379
2013-09-05	52.300	52.300	52.300	52.300	36.384	0
2013-09-04	51.700	52.300	51.700	52.300	36.384	1,894
2013-09-03	49.980	49.980	49.980	49.980	34.770	0
2013-08-30	49.980	49.980	49.980	49.980	34.770	0
2013-08-29	49.980	49.980	49.980	49.980	34.770	0
2013-08-28	49.980	49.980	49.980	49.980	34.770	59,850
2013-08-27	49.800	49.800	49.800	49.800	34.645	0
2013-08-26	49.800	49.800	49.800	49.800	34.645	0
2013-08-23	49.800	49.800	49.800	49.800	34.645	0
2013-08-22	49.800	49.800	49.800	49.800	34.645	0
2013-08-21	49.800	49.800	49.800	49.800	34.645	0
2013-08-20	49.800	49.800	49.800	49.800	34.645	189
2013-08-19	49.200	49.200	49.200	49.200	34.227	0
2013-08-16	49.200	49.200	49.200	49.200	34.227	0
2013-08-15	49.200	49.200	49.200	49.200	34.227	852
2013-08-14	50.850	50.850	50.750	50.750	35.306	5,398
2013-08-13	48.700	48.700	48.700	48.700	33.880	0
2013-08-12	48.700	48.700	48.700	48.700	33.880	0
2013-08-09	48.700	48.700	48.700	48.700	33.880	0
2013-08-08	48.700	48.700	48.700	48.700	33.880	0
2013-08-07	48.700	48.700	48.700	48.700	33.880	0
2013-08-06	48.700	48.700	48.700	48.700	33.880	0
2013-08-05	48.700	48.700	48.700	48.700	33.880	0
2013-08-02	48.700	48.700	48.700	48.700	33.880	0
2013-08-01	48.700	48.700	48.700	48.700	33.880	0
2013-07-31	48.700	48.700	48.700	48.700	33.880	0
2013-07-30	48.700	48.700	48.700	48.700	33.880	95
2013-07-29	48.880	48.880	48.880	48.880	34.005	0
2013-07-26	48.880	48.880	48.880	48.880	34.005	189
2013-07-25	49.600	49.600	49.600	49.600	34.506	0
2013-07-24	49.600	49.600	49.600	49.600	34.506	284
2013-07-23	47.650	47.650	47.650	47.650	33.149	0
2013-07-22	47.650	47.650	47.650	47.650	33.149	0
2013-07-19	47.650	47.650	47.650	47.650	33.149	0
2013-07-18	47.650	47.650	47.650	47.650	33.149	0
2013-07-17	47.650	47.650	47.650	47.650	33.149	0
2013-07-16	47.650	47.650	47.650	47.650	33.149	0
2013-07-15	47.650	47.650	47.650	47.650	33.149	0
2013-07-12	47.650	47.650	47.650	47.650	33.149	0
2013-07-11	47.650	47.650	47.650	47.650	33.149	0
2013-07-10	47.650	47.650	47.650	47.650	33.149	0
2013-07-09	47.650	47.650	47.650	47.650	33.149	0
2013-07-08	47.650	47.650	47.650	47.650	33.149	0
2013-07-05	47.650	47.650	47.650	47.650	33.149	189
2013-07-03	46.800	47.100	46.800	47.100	32.767	1,231
2013-07-02	47.250	47.350	47.250	47.350	32.940	2,746
2013-07-01	51.210	51.210	51.210	51.210	35.626	0
2013-06-28	51.210	51.210	51.210	51.210	35.626	0
2013-06-27	51.210	51.210	51.210	51.210	35.626	0
2013-06-26	51.210	51.210	51.210	51.210	35.626	0
2013-06-25	51.210	51.210	51.210	51.210	35.626	0
2013-06-24	51.210	51.210	51.210	51.210	35.626	0
2013-06-21	51.210	51.210	51.210	51.210	35.626	0
2013-06-20	51.210	51.210	51.210	51.210	35.626	0
2013-06-19	51.210	51.210	51.210	51.210	35.626	0
2013-06-18	51.210	51.210	51.210	51.210	35.626	0
2013-06-17	51.210	51.210	51.210	51.210	35.626	0

← NewerPage 56 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.