Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	137.22	139.18	137.09	139.18	125.47	21,200
2021-07-19	137.49	138.11	135.80	137.10	123.60	26,900
2021-07-16	141.68	141.68	140.70	141.26	127.35	35,800
2021-07-15	142.56	143.40	141.08	142.75	128.69	65,800
2021-07-14	145.25	145.25	143.45	143.51	129.38	20,100
2021-07-13	145.28	146.08	144.68	144.77	130.51	32,400
2021-07-12	144.50	145.56	144.39	145.28	130.97	30,200
2021-07-09	142.31	143.86	142.31	143.32	129.20	12,000
2021-07-08	140.68	141.22	139.58	140.58	126.73	37,400
2021-07-07	141.85	143.75	141.60	143.39	129.27	38,400
2021-07-06	142.04	142.73	139.92	140.80	126.93	40,300
2021-07-02	140.40	141.46	139.89	141.11	127.21	38,500
2021-07-01	139.68	140.09	139.29	139.93	126.15	25,400
2021-06-30	140.33	141.66	138.50	139.54	125.80	25,500
2021-06-29	140.11	142.00	139.94	140.48	126.64	16,800
2021-06-28	139.36	139.74	138.64	139.16	125.45	50,900
2021-06-25	139.39	139.78	138.45	139.25	125.53	18,300
2021-06-24	138.36	138.36	136.84	137.58	124.03	16,800
2021-06-23	138.44	138.47	136.90	137.18	123.67	11,300
2021-06-22	137.18	139.05	136.89	138.29	124.67	41,900
2021-06-21	135.90	138.81	135.53	138.36	124.73	37,100
2021-06-18	135.23	136.21	133.74	134.12	120.91	44,200
2021-06-17	136.77	138.10	136.58	137.39	123.86	23,600
2021-06-16	140.44	141.51	139.21	139.81	126.04	44,300
2021-06-15	139.01	140.27	138.47	138.95	125.26	21,000
2021-06-14	136.27	136.57	135.19	136.20	122.79	14,600
2021-06-11	135.57	136.32	134.89	135.45	122.11	20,500
2021-06-10	136.36	137.71	135.38	136.24	122.82	29,800
2021-06-09	137.42	138.64	136.76	137.78	124.21	38,400
2021-06-08	140.35	141.71	139.59	140.36	126.54	27,500
2021-06-07	140.06	140.44	139.20	139.78	126.01	13,600
2021-06-04	138.90	140.29	138.89	140.08	126.28	13,900
2021-06-03	138.15	138.69	137.78	138.69	125.03	42,000
2021-06-02	136.37	137.54	135.85	137.14	123.63	20,600
2021-06-01	136.93	136.99	135.89	136.56	123.11	24,000
2021-05-28	136.78	136.86	135.57	135.98	122.59	19,300
2021-05-27	136.80	137.27	136.34	136.83	123.35	29,900
2021-05-26	136.75	136.87	135.60	135.99	122.60	11,100
2021-05-25	137.65	137.98	136.84	137.22	123.70	21,700
2021-05-24	137.64	138.00	136.99	137.93	124.34	12,900
2021-05-21	137.59	138.17	137.14	137.54	123.99	29,700
2021-05-20	135.00	137.49	134.99	136.74	123.27	34,700
2021-05-19	133.91	134.82	133.30	133.88	120.69	47,300
2021-05-18	131.54	132.09	130.67	131.07	118.16	16,700
2021-05-17	130.03	130.76	129.68	130.32	117.48	17,400
2021-05-14	130.17	131.39	129.73	131.03	118.12	12,700
2021-05-13	129.10	130.61	128.19	129.55	116.79	41,300
2021-05-12	130.69	131.37	128.26	128.77	116.09	26,400
2021-05-11	129.01	130.14	128.65	128.78	116.10	30,600
2021-05-10	133.38	134.30	132.38	132.90	119.81	36,900
2021-05-07	131.09	132.60	130.77	132.60	119.54	14,600
2021-05-06	129.80	131.02	129.21	131.01	118.11	17,600
2021-05-05	129.01	130.10	128.83	129.74	116.96	22,000
2021-05-04	126.03	127.04	125.62	126.87	114.37	33,600
2021-05-03	127.28	129.07	127.28	129.00	116.29	11,700
2021-04-30	126.76	127.43	126.12	126.50	114.04	71,500
2021-04-29	128.00	128.61	127.47	128.39	115.74	26,200
2021-04-28	127.17	128.12	127.17	127.72	115.14	33,400
2021-04-27	127.05	128.42	126.95	127.76	115.18	36,500
2021-04-26	128.31	129.14	127.92	128.81	116.12	26,900

← NewerPage 23 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.