Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	20.000	20.000	20.000	20.000	12.888	0
2010-08-04	20.000	20.000	20.000	20.000	12.888	0
2010-08-03	20.000	20.000	20.000	20.000	12.888	0
2010-08-02	20.000	20.000	20.000	20.000	12.888	0
2010-07-30	20.000	20.000	20.000	20.000	12.888	0
2010-07-29	20.000	20.000	20.000	20.000	12.888	0
2010-07-28	20.000	20.000	20.000	20.000	12.888	0
2010-07-27	20.000	20.000	20.000	20.000	12.888	0
2010-07-26	20.000	20.000	20.000	20.000	12.888	0
2010-07-23	20.000	20.000	20.000	20.000	12.888	0
2010-07-22	20.000	20.000	20.000	20.000	12.888	0
2010-07-21	20.000	20.000	20.000	20.000	12.888	0
2010-07-20	20.000	20.000	20.000	20.000	12.888	0
2010-07-19	20.000	20.000	20.000	20.000	12.888	95
2010-07-16	20.150	20.150	20.150	20.150	12.985	0
2010-07-15	20.150	20.150	20.150	20.150	12.985	0
2010-07-14	20.150	20.150	20.150	20.150	12.985	0
2010-07-13	20.150	20.150	20.150	20.150	12.985	0
2010-07-12	20.150	20.150	20.150	20.150	12.985	0
2010-07-09	20.150	20.150	20.150	20.150	12.985	474
2010-07-08	20.340	20.340	20.340	20.340	13.107	0
2010-07-07	20.340	20.340	20.340	20.340	13.107	0
2010-07-06	20.340	20.340	20.340	20.340	13.107	0
2010-07-02	20.340	20.340	20.340	20.340	13.107	284
2010-07-01	22.400	22.400	22.400	22.400	14.435	0
2010-06-30	22.400	22.400	22.400	22.400	14.435	0
2010-06-29	22.400	22.400	22.400	22.400	14.435	0
2010-06-28	22.400	22.400	22.400	22.400	14.435	0
2010-06-25	22.400	22.400	22.400	22.400	14.435	0
2010-06-24	22.400	22.400	22.400	22.400	14.435	0
2010-06-23	22.400	22.400	22.400	22.400	14.435	474
2010-06-22	23.520	23.520	23.520	23.520	15.157	0
2010-06-21	23.520	23.520	23.520	23.520	15.157	0
2010-06-18	23.520	23.520	23.520	23.520	15.157	0
2010-06-17	23.520	23.520	23.520	23.520	15.157	0
2010-06-16	23.520	23.520	23.520	23.520	15.157	0
2010-06-15	23.520	23.520	23.520	23.520	15.157	0
2010-06-14	23.520	23.520	23.520	23.520	15.157	0
2010-06-11	23.520	23.520	23.520	23.520	15.157	0
2010-06-10	23.520	23.520	23.520	23.520	15.157	0
2010-06-09	23.520	23.520	23.520	23.520	15.157	0
2010-06-08	23.520	23.520	23.520	23.520	15.157	0
2010-06-07	23.520	23.520	23.520	23.520	15.157	0
2010-06-04	23.520	23.520	23.520	23.520	15.157	0
2010-06-03	23.520	23.520	23.520	23.520	15.157	0
2010-06-02	23.520	23.520	23.520	23.520	15.157	0
2010-06-01	23.520	23.520	23.520	23.520	15.157	0
2010-05-28	23.520	23.520	23.520	23.520	15.157	0
2010-05-27	23.520	23.520	23.520	23.520	15.157	0
2010-05-26	23.520	23.520	23.520	23.520	15.157	0
2010-05-25	23.520	23.520	23.520	23.520	15.157	0
2010-05-24	23.520	23.520	23.520	23.520	15.157	0
2010-05-21	23.520	23.520	23.520	23.520	15.157	0
2010-05-20	23.520	23.520	23.520	23.520	15.157	0
2010-05-19	23.520	23.520	23.520	23.520	15.157	5,777
2010-05-18	22.750	22.750	22.750	22.750	14.660	0
2010-05-17	22.750	22.750	22.750	22.750	14.660	0
2010-05-14	22.750	22.750	22.750	22.750	14.660	0
2010-05-13	22.750	22.750	22.750	22.750	14.660	0
2010-05-12	22.750	22.750	22.750	22.750	14.660	0

← NewerPage 69 of 72 · 4,309 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.