Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	30.500	30.500	30.500	30.500	19.759	0
2011-07-15	30.500	30.500	30.500	30.500	19.759	0
2011-07-14	30.500	30.500	30.500	30.500	19.759	0
2011-07-13	30.500	30.500	30.500	30.500	19.759	284
2011-07-12	32.100	32.100	32.100	32.100	20.795	0
2011-07-11	32.100	32.100	32.100	32.100	20.795	0
2011-07-08	32.100	32.100	32.100	32.100	20.795	189
2011-07-07	33.150	33.150	33.150	33.150	21.476	284
2011-07-06	30.600	30.600	30.600	30.600	19.824	0
2011-07-05	30.600	30.600	30.600	30.600	19.824	0
2011-07-01	30.600	30.600	30.600	30.600	19.824	0
2011-06-30	30.600	30.600	30.600	30.600	19.824	0
2011-06-29	30.600	30.600	30.600	30.600	19.824	0
2011-06-28	30.600	30.600	30.600	30.600	19.824	0
2011-06-27	30.600	30.600	30.600	30.600	19.824	758
2011-06-24	31.610	31.610	31.610	31.610	20.478	284
2011-06-23	30.500	30.500	30.500	30.500	19.759	0
2011-06-22	30.500	30.500	30.500	30.500	19.759	0
2011-06-21	30.500	30.500	30.500	30.500	19.759	0
2011-06-20	30.500	30.500	30.500	30.500	19.759	0
2011-06-17	30.500	30.500	30.500	30.500	19.759	284
2011-06-16	31.800	31.800	31.800	31.800	20.601	0
2011-06-15	31.800	31.800	31.800	31.800	20.601	0
2011-06-14	31.800	31.800	31.800	31.800	20.601	0
2011-06-13	31.800	31.800	31.800	31.800	20.601	0
2011-06-10	31.800	31.800	31.800	31.800	20.601	0
2011-06-09	31.800	31.800	31.800	31.800	20.601	0
2011-06-08	31.800	31.800	31.800	31.800	20.601	0
2011-06-07	31.800	31.800	31.800	31.800	20.601	0
2011-06-06	31.800	31.800	31.800	31.800	20.601	0
2011-06-03	31.800	31.800	31.800	31.800	20.601	0
2011-06-02	31.800	31.800	31.800	31.800	20.601	0
2011-06-01	31.800	31.800	31.800	31.800	20.601	0
2011-05-31	31.800	31.800	31.800	31.800	20.601	0
2011-05-27	31.800	31.800	31.800	31.800	20.601	0
2011-05-26	31.800	31.800	31.800	31.800	20.601	0
2011-05-25	31.800	31.800	31.800	31.800	20.601	1,042
2011-05-24	33.000	33.000	33.000	33.000	21.378	0
2011-05-23	33.000	33.000	33.000	33.000	21.378	0
2011-05-20	33.000	33.000	33.000	33.000	21.378	0
2011-05-19	33.000	33.000	33.000	33.000	21.378	758
2011-05-18	33.000	33.000	33.000	33.000	21.378	189
2011-05-17	34.500	34.500	34.500	34.500	22.350	0
2011-05-16	34.500	34.500	34.500	34.500	22.350	0
2011-05-13	34.500	34.500	34.500	34.500	22.350	0
2011-05-12	34.500	34.500	34.500	34.500	22.350	0
2011-05-11	34.500	34.500	34.500	34.500	22.350	0
2011-05-10	34.500	34.500	34.500	34.500	22.350	0
2011-05-09	34.500	34.500	34.500	34.500	22.350	568
2011-05-06	33.000	33.000	33.000	33.000	21.378	0
2011-05-05	33.000	33.000	33.000	33.000	21.378	0
2011-05-04	33.000	33.000	33.000	33.000	21.378	0
2011-05-03	33.000	33.000	33.000	33.000	21.378	0
2011-05-02	33.000	33.000	33.000	33.000	21.378	0
2011-04-29	33.000	33.000	33.000	33.000	21.378	0
2011-04-28	33.000	33.000	33.000	33.000	21.378	0
2011-04-27	33.000	33.000	33.000	33.000	21.378	0
2011-04-26	33.000	33.000	33.000	33.000	21.378	0
2011-04-25	33.000	33.000	33.000	33.000	21.378	0
2011-04-21	33.000	33.000	33.000	33.000	21.378	0

← NewerPage 65 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.