Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	26.550	26.550	26.550	26.550	17.109	0
2010-10-27	26.550	26.550	26.550	26.550	17.109	0
2010-10-26	26.550	26.550	26.550	26.550	17.109	0
2010-10-25	26.550	26.550	26.550	26.550	17.109	0
2010-10-22	26.550	26.550	26.550	26.550	17.109	0
2010-10-21	26.550	26.550	26.550	26.550	17.109	0
2010-10-20	26.550	26.550	26.550	26.550	17.109	0
2010-10-19	26.550	26.550	26.550	26.550	17.109	0
2010-10-18	24.650	26.550	24.650	26.550	17.109	758
2010-10-15	25.500	25.500	25.500	25.500	16.432	0
2010-10-14	25.500	25.500	25.500	25.500	16.432	0
2010-10-13	25.500	25.500	25.500	25.500	16.432	0
2010-10-12	25.500	25.500	25.500	25.500	16.432	0
2010-10-11	25.500	25.500	25.500	25.500	16.432	0
2010-10-08	25.500	25.500	25.500	25.500	16.432	0
2010-10-07	25.500	25.500	25.500	25.500	16.432	568
2010-10-06	24.800	24.800	24.800	24.800	15.981	0
2010-10-05	24.800	24.800	24.800	24.800	15.981	0
2010-10-04	24.800	24.800	24.800	24.800	15.981	0
2010-10-01	24.800	24.800	24.800	24.800	15.981	95
2010-09-30	24.480	24.480	24.480	24.480	15.775	0
2010-09-29	24.480	24.480	24.480	24.480	15.775	0
2010-09-28	24.480	24.480	24.480	24.480	15.775	0
2010-09-27	24.480	24.480	24.480	24.480	15.775	0
2010-09-24	24.480	24.480	24.480	24.480	15.775	189
2010-09-23	23.100	23.100	23.100	23.100	14.886	189
2010-09-22	22.950	22.950	22.950	22.950	14.789	379
2010-09-21	20.000	20.000	20.000	20.000	12.888	0
2010-09-20	20.000	20.000	20.000	20.000	12.888	0
2010-09-17	20.000	20.000	20.000	20.000	12.888	0
2010-09-16	20.000	20.000	20.000	20.000	12.888	0
2010-09-15	20.000	20.000	20.000	20.000	12.888	0
2010-09-14	20.000	20.000	20.000	20.000	12.888	0
2010-09-13	20.000	20.000	20.000	20.000	12.888	0
2010-09-10	20.000	20.000	20.000	20.000	12.888	0
2010-09-09	20.000	20.000	20.000	20.000	12.888	0
2010-09-08	20.000	20.000	20.000	20.000	12.888	0
2010-09-07	20.000	20.000	20.000	20.000	12.888	0
2010-09-03	20.000	20.000	20.000	20.000	12.888	0
2010-09-02	20.000	20.000	20.000	20.000	12.888	0
2010-09-01	20.000	20.000	20.000	20.000	12.888	0
2010-08-31	20.000	20.000	20.000	20.000	12.888	0
2010-08-30	20.000	20.000	20.000	20.000	12.888	0
2010-08-27	20.000	20.000	20.000	20.000	12.888	0
2010-08-26	20.000	20.000	20.000	20.000	12.888	0
2010-08-25	20.000	20.000	20.000	20.000	12.888	0
2010-08-24	20.000	20.000	20.000	20.000	12.888	0
2010-08-23	20.000	20.000	20.000	20.000	12.888	0
2010-08-20	20.000	20.000	20.000	20.000	12.888	0
2010-08-19	20.000	20.000	20.000	20.000	12.888	0
2010-08-18	20.000	20.000	20.000	20.000	12.888	0
2010-08-17	20.000	20.000	20.000	20.000	12.888	0
2010-08-16	20.000	20.000	20.000	20.000	12.888	0
2010-08-13	20.000	20.000	20.000	20.000	12.888	0
2010-08-12	20.000	20.000	20.000	20.000	12.888	0
2010-08-11	20.000	20.000	20.000	20.000	12.888	0
2010-08-10	20.000	20.000	20.000	20.000	12.888	0
2010-08-09	20.000	20.000	20.000	20.000	12.888	0
2010-08-06	20.000	20.000	20.000	20.000	12.888	0
2010-08-05	20.000	20.000	20.000	20.000	12.888	0

← NewerPage 68 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.