Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	22.750	22.750	22.750	22.750	14.660	189
2010-05-10	24.250	24.250	24.250	24.250	15.627	0
2010-05-07	24.250	24.250	24.250	24.250	15.627	0
2010-05-06	24.250	24.250	24.250	24.250	15.627	0
2010-05-05	24.250	24.250	24.250	24.250	15.627	0
2010-05-04	24.250	24.250	24.250	24.250	15.627	0
2010-05-03	24.250	24.250	24.250	24.250	15.627	0
2010-04-30	24.250	24.250	24.250	24.250	15.627	0
2010-04-29	24.250	24.250	24.250	24.250	15.627	0
2010-04-28	24.250	24.250	24.250	24.250	15.627	0
2010-04-27	24.250	24.250	24.250	24.250	15.627	0
2010-04-26	24.250	24.250	24.250	24.250	15.627	0
2010-04-23	24.250	24.250	24.250	24.250	15.627	0
2010-04-22	24.250	24.250	24.250	24.250	15.627	0
2010-04-21	24.250	24.250	24.250	24.250	15.627	0
2010-04-20	24.250	24.250	24.250	24.250	15.627	0
2010-04-19	24.250	24.250	24.250	24.250	15.627	0
2010-04-16	24.250	24.250	24.250	24.250	15.627	95
2010-04-15	24.260	24.260	24.260	24.260	15.633	0
2010-04-14	24.260	24.260	24.260	24.260	15.633	0
2010-04-13	24.260	24.260	24.260	24.260	15.633	0
2010-04-12	24.260	24.260	24.260	24.260	15.633	0
2010-04-09	24.260	24.260	24.260	24.260	15.633	0
2010-04-08	24.260	24.260	24.260	24.260	15.633	0
2010-04-07	24.260	24.260	24.260	24.260	15.633	0
2010-04-06	24.260	24.260	24.260	24.260	15.633	0
2010-04-05	24.260	24.260	24.260	24.260	15.633	2,652
2010-04-01	24.000	24.000	24.000	24.000	15.466	0
2010-03-31	24.000	24.000	24.000	24.000	15.466	284
2010-03-30	24.000	24.000	24.000	24.000	15.466	0
2010-03-29	24.000	24.000	24.000	24.000	15.466	189
2010-03-26	24.900	24.900	24.900	24.900	16.046	0
2010-03-25	24.900	24.900	24.900	24.900	16.046	0
2010-03-24	24.900	24.900	24.900	24.900	16.046	0
2010-03-23	24.900	24.900	24.900	24.900	16.046	0
2010-03-22	24.900	24.900	24.900	24.900	16.046	0
2010-03-19	24.900	24.900	24.900	24.900	16.046	0
2010-03-18	24.900	24.900	24.900	24.900	16.046	1,326
2010-03-17	23.750	23.750	23.750	23.750	15.305	0
2010-03-16	23.750	23.750	23.750	23.750	15.305	0
2010-03-15	23.750	23.750	23.750	23.750	15.305	0
2010-03-12	23.750	23.750	23.750	23.750	15.305	0
2010-03-11	23.750	23.750	23.750	23.750	15.305	0
2010-03-10	23.750	23.750	23.750	23.750	15.305	0
2010-03-09	23.750	23.750	23.750	23.750	15.305	0
2010-03-08	23.750	23.750	23.750	23.750	15.305	0
2010-03-05	23.750	23.750	23.750	23.750	15.305	0
2010-03-04	23.750	23.750	23.750	23.750	15.305	0
2010-03-03	23.750	23.750	23.750	23.750	15.305	189
2010-03-02	24.000	24.000	24.000	24.000	15.466	379
2010-03-01	23.750	23.750	23.750	23.750	15.305	1,136
2010-02-26	24.950	24.950	24.950	24.950	16.078	0
2010-02-25	24.950	24.950	24.950	24.950	16.078	0
2010-02-24	24.950	24.950	24.950	24.950	16.078	0
2010-02-23	24.950	24.950	24.950	24.950	16.078	284
2010-02-22	21.750	21.750	21.750	21.750	14.016	0
2010-02-19	21.750	21.750	21.750	21.750	14.016	0
2010-02-18	21.750	21.750	21.750	21.750	14.016	0
2010-02-17	21.750	21.750	21.750	21.750	14.016	0
2010-02-16	21.750	21.750	21.750	21.750	14.016	0

← NewerPage 70 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.