Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	21.750	21.750	21.750	21.750	14.016	0
2010-02-11	21.750	21.750	21.750	21.750	14.016	0
2010-02-10	21.750	21.750	21.750	21.750	14.016	0
2010-02-09	21.750	21.750	21.750	21.750	14.016	0
2010-02-08	21.750	21.750	21.750	21.750	14.016	0
2010-02-05	21.750	21.750	21.750	21.750	14.016	189
2010-02-04	22.200	22.200	22.200	22.200	14.306	0
2010-02-03	22.200	22.200	22.200	22.200	14.306	0
2010-02-02	22.200	22.200	22.200	22.200	14.306	0
2010-02-01	22.200	22.200	22.200	22.200	14.306	0
2010-01-29	22.200	22.200	22.200	22.200	14.306	947
2010-01-28	22.200	22.200	22.200	22.200	14.306	189
2010-01-27	23.450	23.450	23.450	23.450	15.111	0
2010-01-26	23.450	23.450	23.450	23.450	15.111	284
2010-01-25	23.550	23.550	23.550	23.550	15.176	0
2010-01-22	23.550	23.550	23.550	23.550	15.176	0
2010-01-21	23.550	23.550	23.550	23.550	15.176	568
2010-01-20	23.850	23.850	23.850	23.850	15.369	0
2010-01-19	23.850	23.850	23.850	23.850	15.369	0
2010-01-15	23.850	23.850	23.850	23.850	15.369	0
2010-01-14	23.850	23.850	23.850	23.850	15.369	0
2010-01-13	23.850	23.850	23.850	23.850	15.369	189
2010-01-12	22.850	22.850	22.850	22.850	14.725	0
2010-01-11	22.850	22.850	22.850	22.850	14.725	284
2010-01-08	23.200	23.200	23.100	23.100	14.886	379
2010-01-07	21.000	21.000	21.000	21.000	13.533	0
2010-01-06	21.000	21.000	21.000	21.000	13.533	0
2010-01-05	21.000	21.000	21.000	21.000	13.533	0
2010-01-04	18.833	18.833	18.833	18.833	12.136	1,040
2009-12-31	17.936	17.936	17.936	17.936	11.558	100
2009-12-23	17.802	17.802	17.802	17.802	11.472	100
2009-12-21	17.488	17.488	17.488	17.488	11.269	230
2009-12-17	17.667	17.667	17.667	17.667	11.385	220
2009-12-14	18.026	18.026	18.026	18.026	11.616	190
2009-12-07	18.205	18.205	18.205	18.205	11.732	168
2009-12-04	18.699	18.743	18.699	18.743	12.078	490
2009-11-27	17.752	17.752	17.752	17.752	11.439	150
2009-11-20	18.833	18.833	18.833	18.833	12.136	174
2009-11-05	19.281	19.281	19.281	19.281	12.425	340
2009-10-27	20.313	20.313	20.313	20.313	13.090	120
2009-10-26	21.075	21.075	21.075	21.075	13.581	300
2009-10-22	21.703	21.703	21.703	21.703	13.986	120
2009-10-16	21.658	21.658	21.658	21.658	13.957	100
2009-10-13	21.703	21.703	21.703	21.703	13.986	120
2009-09-28	20.627	20.627	20.627	20.627	13.292	200
2009-09-08	21.703	21.703	21.703	21.703	13.986	130
2009-08-28	21.437	21.437	21.437	21.437	13.814	450
2009-07-21	16.591	16.591	16.591	16.591	10.691	320
2009-06-25	16.815	16.815	16.815	16.815	10.836	1,310
2009-05-20	18.116	18.116	17.578	17.578	11.327	200
2009-04-28	14.797	14.797	14.797	14.797	9.536	300
2009-04-22	15.380	15.380	15.380	15.380	9.911	2,100
2009-04-21	15.515	15.515	15.515	15.515	9.998	100
2009-04-16	16.322	16.322	16.322	16.322	10.518	580
2009-04-15	15.022	15.022	15.022	15.022	9.680	580
2009-04-08	12.555	12.555	12.555	12.555	8.091	273
2009-03-24	29.415	29.415	29.415	29.415	18.956	230
2009-03-20	28.698	28.698	27.353	27.353	17.626	570
2009-03-09	18.385	18.385	18.385	18.385	11.847	100
2009-02-19	26.456	26.456	26.456	26.456	17.048	100

← NewerPage 71 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.