Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	45.550	45.550	45.550	45.550	31.544	0
2013-03-19	45.550	45.550	45.550	45.550	31.544	0
2013-03-18	45.550	45.550	45.550	45.550	31.544	0
2013-03-15	45.550	45.550	45.550	45.550	31.544	0
2013-03-14	45.550	45.550	45.550	45.550	31.544	0
2013-03-13	45.550	45.550	45.550	45.550	31.544	0
2013-03-12	45.550	45.550	45.550	45.550	31.544	0
2013-03-11	45.550	45.550	45.550	45.550	31.544	0
2013-03-08	45.550	45.550	45.550	45.550	31.544	0
2013-03-07	45.550	45.550	45.550	45.550	31.544	0
2013-03-06	45.550	45.550	45.550	45.550	31.544	0
2013-03-05	45.550	45.550	45.550	45.550	31.544	0
2013-03-04	45.550	45.550	45.550	45.550	31.544	0
2013-03-01	45.550	45.550	45.550	45.550	31.544	0
2013-02-28	45.550	45.550	45.550	45.550	31.544	0
2013-02-27	45.550	45.550	45.550	45.550	31.544	0
2013-02-26	45.550	45.550	45.550	45.550	31.544	1,231
2013-02-25	47.230	47.230	47.230	47.230	32.707	0
2013-02-22	47.230	47.230	47.230	47.230	32.707	0
2013-02-21	47.230	47.230	47.230	47.230	32.707	0
2013-02-20	47.230	47.230	47.230	47.230	32.707	1,231
2013-02-19	47.850	47.850	47.850	47.850	33.136	0
2013-02-15	47.850	47.850	47.850	47.850	33.136	0
2013-02-14	47.850	47.850	47.850	47.850	33.136	0
2013-02-13	47.850	47.850	47.850	47.850	33.136	284
2013-02-12	46.340	46.340	46.340	46.340	32.091	0
2013-02-11	46.340	46.340	46.340	46.340	32.091	3,030
2013-02-08	46.380	46.380	46.380	46.380	32.118	0
2013-02-07	46.380	46.380	46.380	46.380	32.118	0
2013-02-06	46.380	46.380	46.380	46.380	32.118	0
2013-02-05	46.380	46.380	46.350	46.380	32.118	7,387
2013-02-04	46.350	46.350	46.350	46.350	32.097	0
2013-02-01	46.350	46.350	46.350	46.350	32.097	0
2013-01-31	46.350	46.350	46.350	46.350	32.097	0
2013-01-30	46.350	46.350	46.350	46.350	32.097	0
2013-01-29	46.350	46.350	46.350	46.350	32.097	0
2013-01-28	46.350	46.350	46.350	46.350	32.097	0
2013-01-25	46.350	46.350	46.350	46.350	32.097	0
2013-01-24	46.350	46.350	46.350	46.350	32.097	0
2013-01-23	46.350	46.350	46.350	46.350	32.097	0
2013-01-22	46.350	46.350	46.350	46.350	32.097	0
2013-01-18	46.350	46.350	46.350	46.350	32.097	189
2013-01-17	47.500	47.500	47.500	47.500	32.894	0
2013-01-16	47.500	47.500	47.500	47.500	32.894	0
2013-01-15	47.500	47.500	47.500	47.500	32.894	0
2013-01-14	47.500	47.500	47.500	47.500	32.894	0
2013-01-11	47.500	47.500	47.500	47.500	32.894	0
2013-01-10	47.500	47.500	47.500	47.500	32.894	0
2013-01-09	47.500	47.500	47.500	47.500	32.894	284
2013-01-08	46.750	46.750	46.750	46.750	32.374	0
2013-01-07	46.750	46.750	46.750	46.750	32.374	0
2013-01-04	46.750	46.750	46.750	46.750	32.374	0
2013-01-03	46.750	46.750	46.750	46.750	32.374	0
2013-01-02	46.750	46.750	46.750	46.750	32.374	0
2012-12-31	46.750	46.750	46.750	46.750	32.374	0
2012-12-28	46.750	46.750	46.750	46.750	32.374	0
2012-12-27	46.750	46.750	46.750	46.750	32.374	284
2012-12-26	42.650	42.650	42.650	42.650	29.535	0
2012-12-24	42.650	42.650	42.650	42.650	29.535	0
2012-12-21	42.650	42.650	42.650	42.650	29.535	0

← NewerPage 58 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.