Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	140.77	141.29	140.20	141.15	127.25	12,500
2021-10-12	140.01	140.21	138.75	140.03	126.24	12,000
2021-10-11	139.89	140.52	139.42	139.46	125.72	12,100
2021-10-08	142.55	142.84	141.98	142.40	128.37	9,900
2021-10-07	140.44	141.58	139.93	141.16	127.26	15,700
2021-10-06	139.56	141.03	138.76	140.89	127.01	13,300
2021-10-05	141.39	142.94	141.28	142.57	128.53	15,500
2021-10-04	139.64	140.42	138.30	139.47	125.73	12,300
2021-10-01	139.33	139.68	138.00	138.81	125.14	19,200
2021-09-30	140.71	140.95	138.29	139.52	125.78	17,800
2021-09-29	140.00	140.51	139.54	140.23	126.42	15,700
2021-09-28	138.63	139.38	137.51	139.13	125.43	25,600
2021-09-27	143.60	144.76	143.60	144.76	130.50	11,500
2021-09-24	144.28	145.88	144.01	145.73	131.38	16,700
2021-09-23	146.26	147.50	146.26	146.64	132.20	14,200
2021-09-22	142.69	145.68	142.46	144.44	130.21	27,600
2021-09-21	142.45	142.65	141.45	142.33	128.31	16,500
2021-09-20	141.64	142.20	140.22	141.54	127.60	18,900
2021-09-17	147.08	147.27	143.65	144.59	130.35	22,500
2021-09-16	146.40	148.39	146.40	147.82	133.26	54,800
2021-09-15	145.47	146.10	145.28	146.10	131.71	9,400
2021-09-14	146.95	146.95	144.90	145.20	130.90	29,800
2021-09-13	147.34	147.89	146.44	147.17	132.67	16,100
2021-09-10	147.03	147.03	146.13	146.34	131.93	11,300
2021-09-09	145.52	147.05	145.21	146.26	131.85	8,600
2021-09-08	145.20	146.09	144.24	145.40	131.08	24,800
2021-09-07	148.00	148.67	147.36	147.71	133.16	9,600
2021-09-03	146.46	148.06	146.05	147.29	132.78	12,900
2021-09-02	146.19	147.66	146.19	147.66	133.12	10,000
2021-09-01	145.72	146.01	145.23	145.83	131.47	10,000
2021-08-31	143.58	144.64	143.40	144.46	130.23	15,300
2021-08-30	141.83	142.28	140.62	142.02	128.03	15,000
2021-08-27	139.99	141.34	139.97	141.09	127.19	15,100
2021-08-26	140.54	140.89	139.75	140.85	126.98	12,100
2021-08-25	140.01	140.78	139.76	140.78	126.91	10,400
2021-08-24	139.00	139.77	138.63	139.62	125.87	12,700
2021-08-23	139.74	141.03	139.31	140.71	126.85	17,500
2021-08-20	137.86	139.27	137.86	139.27	125.55	13,400
2021-08-19	136.78	138.06	136.78	137.95	124.36	11,700
2021-08-18	139.42	139.56	138.57	138.57	124.92	12,100
2021-08-17	140.38	140.38	138.59	139.28	125.56	18,500
2021-08-16	142.02	142.57	141.68	142.45	128.42	10,500
2021-08-13	142.89	143.13	142.24	142.58	128.54	16,800
2021-08-12	141.53	142.74	141.34	142.11	128.11	15,700
2021-08-11	140.65	140.76	139.83	140.75	126.89	7,400
2021-08-10	140.22	140.22	139.03	139.54	125.80	13,600
2021-08-09	139.85	140.16	139.03	139.65	125.90	14,700
2021-08-06	142.41	142.42	140.87	141.40	127.47	6,600
2021-08-05	141.98	142.77	141.01	142.43	128.40	11,600
2021-08-04	142.23	142.34	140.31	140.61	126.76	14,700
2021-08-03	140.81	141.46	140.55	141.11	127.21	10,500
2021-08-02	140.06	140.08	138.99	139.54	125.80	13,800
2021-07-30	140.68	141.14	139.68	140.05	126.26	24,300
2021-07-29	141.09	141.49	140.29	140.50	126.66	13,200
2021-07-28	140.29	141.37	139.75	140.67	126.81	12,700
2021-07-27	141.35	141.50	140.59	141.41	127.48	24,700
2021-07-26	142.93	143.06	141.86	142.32	128.30	19,600
2021-07-23	142.73	143.35	142.23	143.26	129.15	24,200
2021-07-22	142.50	142.78	141.52	141.91	127.93	21,000
2021-07-21	139.65	141.02	139.38	140.53	126.69	19,100

← NewerPage 22 of 72 · 4,306 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.