Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	34.600	34.600	34.600	34.600	22.297	0
2011-01-24	34.600	34.600	34.600	34.600	22.297	0
2011-01-21	34.600	34.600	34.600	34.600	22.297	0
2011-01-20	34.600	34.600	34.600	34.600	22.297	0
2011-01-19	34.600	34.600	34.600	34.600	22.297	0
2011-01-18	34.600	34.600	34.600	34.600	22.297	189
2011-01-14	34.350	34.350	34.350	34.350	22.135	0
2011-01-13	34.350	34.350	34.350	34.350	22.135	0
2011-01-12	34.350	34.350	34.350	34.350	22.135	189
2011-01-11	34.500	34.500	34.500	34.500	22.232	947
2011-01-10	31.000	31.000	31.000	31.000	19.977	0
2011-01-07	31.000	31.000	31.000	31.000	19.977	0
2011-01-06	31.000	31.000	31.000	31.000	19.977	0
2011-01-05	31.000	31.000	31.000	31.000	19.977	0
2011-01-04	31.000	31.000	31.000	31.000	19.977	0
2011-01-03	31.000	31.000	31.000	31.000	19.977	0
2010-12-31	31.000	31.000	31.000	31.000	19.977	0
2010-12-30	31.000	31.000	31.000	31.000	19.977	0
2010-12-29	31.000	31.000	31.000	31.000	19.977	0
2010-12-28	31.000	31.000	31.000	31.000	19.977	0
2010-12-27	31.000	31.000	31.000	31.000	19.977	1,515
2010-12-23	27.010	27.010	27.010	27.010	17.406	0
2010-12-22	27.010	27.010	27.010	27.010	17.406	0
2010-12-21	27.010	27.010	27.010	27.010	17.406	0
2010-12-20	27.010	27.010	27.010	27.010	17.406	0
2010-12-17	27.010	27.010	27.010	27.010	17.406	0
2010-12-16	27.010	27.010	27.010	27.010	17.406	0
2010-12-15	27.010	27.010	27.010	27.010	17.406	0
2010-12-14	27.010	27.010	27.010	27.010	17.406	0
2010-12-13	27.010	27.010	27.010	27.010	17.406	0
2010-12-10	27.010	27.010	27.010	27.010	17.406	0
2010-12-09	27.010	27.010	27.010	27.010	17.406	0
2010-12-08	27.010	27.010	27.010	27.010	17.406	0
2010-12-07	27.010	27.010	27.010	27.010	17.406	0
2010-12-06	27.010	27.010	27.010	27.010	17.406	0
2010-12-03	27.010	27.010	27.010	27.010	17.406	0
2010-12-02	27.010	27.010	27.010	27.010	17.406	0
2010-12-01	27.010	27.010	27.010	27.010	17.406	4,640
2010-11-30	27.630	27.630	27.630	27.630	17.805	0
2010-11-29	27.630	27.630	27.630	27.630	17.805	0
2010-11-26	27.630	27.630	27.630	27.630	17.805	0
2010-11-24	27.630	27.630	27.630	27.630	17.805	95
2010-11-23	27.650	27.650	27.650	27.650	17.818	0
2010-11-22	27.650	27.650	27.650	27.650	17.818	0
2010-11-19	27.650	27.650	27.650	27.650	17.818	0
2010-11-18	27.650	27.650	27.650	27.650	17.818	0
2010-11-17	27.650	27.650	27.650	27.650	17.818	1,231
2010-11-16	28.450	28.450	28.450	28.450	18.333	0
2010-11-15	28.450	28.450	28.450	28.450	18.333	0
2010-11-12	28.600	28.600	28.450	28.450	18.333	1,136
2010-11-11	27.000	27.000	27.000	27.000	17.399	0
2010-11-10	27.000	27.000	27.000	27.000	17.399	0
2010-11-09	27.000	27.000	27.000	27.000	17.399	0
2010-11-08	27.000	27.000	27.000	27.000	17.399	0
2010-11-05	27.000	27.000	27.000	27.000	17.399	0
2010-11-04	27.000	27.000	27.000	27.000	17.399	0
2010-11-03	27.000	27.000	27.000	27.000	17.399	0
2010-11-02	27.000	27.000	27.000	27.000	17.399	0
2010-11-01	27.000	27.000	27.000	27.000	17.399	379
2010-10-29	26.550	26.550	26.550	26.550	17.109	0

← NewerPage 67 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.