Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-02-09	28.608	28.608	28.608	28.608	18.435	60
2009-01-29	22.420	22.420	22.241	22.241	14.332	1,380
2009-01-26	26.904	26.904	26.904	26.904	17.337	64
2008-12-30	48.732	48.732	48.732	48.732	31.403	19
2008-12-01	38.653	38.653	38.653	38.653	24.908	1,350
2008-11-20	36.769	36.769	32.734	32.734	21.094	220
2008-11-19	37.464	37.464	37.464	37.464	24.142	7,875
2008-11-18	37.218	37.218	37.218	37.218	23.983	80
2008-11-12	41.702	41.702	40.356	40.356	26.006	989
2008-09-19	73.353	73.353	73.353	73.353	47.269	62
2008-09-17	64.570	64.570	64.570	64.570	41.610	219
2008-09-15	66.364	66.364	66.364	66.364	42.766	49
2008-09-08	77.215	77.215	77.215	77.215	49.758	300
2008-09-04	72.462	72.462	72.462	72.462	46.695	50
2008-09-02	76.229	76.229	76.229	76.229	49.123	13
2008-08-11	81.161	81.161	81.161	81.161	52.301	50
2008-07-23	61.880	61.970	61.880	61.880	39.876	280
2008-07-18	56.947	56.947	56.947	56.947	36.697	30
2008-07-09	53.809	53.809	53.809	53.809	34.675	130
2008-07-08	52.015	52.015	52.015	52.015	33.519	30
2008-07-03	58.293	58.293	58.293	58.293	37.564	750
2008-06-26	73.795	73.795	73.795	73.795	47.554	91
2008-06-25	72.642	72.642	72.642	72.642	46.811	50
2008-06-20	82.506	82.506	81.185	82.506	53.168	250
2008-06-10	84.300	84.300	84.300	84.300	54.324	10
2008-06-09	89.233	89.233	89.233	89.233	57.502	20
2008-06-06	91.490	91.490	91.490	91.490	58.957	18
2008-06-02	91.026	96.407	91.026	91.026	58.658	30
2008-05-07	101.34	101.34	101.34	101.34	65.304	88
2008-04-29	95.062	95.062	95.062	95.062	61.259	80
2008-04-23	99.994	99.994	99.994	99.994	64.437	100
2008-04-15	95.062	95.062	94.165	95.062	61.259	500
2008-04-09	95.062	95.062	95.062	95.062	61.259	33
2008-04-02	101.34	101.34	101.34	101.34	65.304	30
2008-03-25	98.201	98.201	98.201	98.201	63.281	15,000
2008-03-14	100.26	100.26	100.26	100.26	64.611	10
2008-03-11	107.17	107.17	107.17	107.17	69.061	250
2008-03-10	104.48	104.48	104.48	104.48	67.327	100
2008-02-28	114.34	114.34	114.34	114.34	73.684	130
2008-02-25	115.69	115.69	115.69	115.69	74.551	20
2008-02-21	114.79	114.79	114.79	114.79	73.973	40
2008-02-13	121.97	121.97	121.97	121.97	78.596	10
2008-01-23	124.84	124.84	124.84	124.84	80.445	15
2008-01-16	118.38	118.38	118.38	118.38	76.284	194
2008-01-15	116.14	116.14	116.14	116.14	74.840	343
2008-01-14	121.07	121.07	121.07	121.07	78.018	40
2008-01-10	116.14	116.14	116.14	116.14	74.840	10
2008-01-07	116.59	116.59	116.59	116.59	75.129	100
2008-01-03	124.66	124.66	124.66	124.66	80.330	209

← NewerPage 72 of 72 · 4,309 trading days

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.