Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	128.73	129.31	128.19	129.00	116.29	8,600
2021-04-22	128.91	129.28	127.87	128.15	115.53	11,800
2021-04-21	127.56	129.26	127.56	128.86	116.17	11,000
2021-04-20	129.52	129.78	128.62	129.08	116.37	13,000
2021-04-19	130.89	131.14	130.47	130.70	117.83	32,500
2021-04-16	128.32	129.83	128.32	129.51	116.75	11,100
2021-04-15	125.76	127.41	125.71	126.97	114.46	13,400
2021-04-14	125.53	125.88	125.04	125.62	113.25	19,500
2021-04-13	126.50	126.93	125.88	126.23	113.80	40,000
2021-04-12	126.89	127.33	126.15	126.67	114.19	22,800
2021-04-09	127.99	128.47	126.95	127.22	114.69	21,700
2021-04-08	126.92	127.98	126.62	126.88	114.38	20,900
2021-04-07	125.98	126.30	125.12	125.60	113.23	24,500
2021-04-06	124.89	125.44	124.81	125.26	112.92	30,500
2021-04-05	125.11	126.96	124.94	126.84	114.35	13,200
2021-04-01	123.50	124.65	123.03	124.26	112.02	64,100
2021-03-31	119.51	120.36	119.35	120.13	108.30	25,800
2021-03-30	120.10	121.66	119.98	121.43	109.47	44,000
2021-03-29	122.42	122.57	121.60	122.01	109.99	33,100
2021-03-26	118.86	121.82	118.66	121.82	109.82	39,500
2021-03-25	116.72	119.04	116.70	118.85	107.14	39,300
2021-03-24	117.29	119.39	117.15	118.10	104.19	40,900
2021-03-23	118.13	125.20	118.07	125.20	110.45	43,300
2021-03-22	119.54	119.75	118.79	118.97	104.96	13,000
2021-03-19	119.22	119.38	118.50	118.74	104.75	11,000
2021-03-18	121.40	122.30	120.18	120.87	106.63	17,000
2021-03-17	125.60	126.00	123.20	124.45	109.79	30,500
2021-03-16	126.66	127.04	125.05	126.33	111.45	21,400
2021-03-15	125.48	126.66	124.17	126.66	111.74	27,700
2021-03-12	123.72	125.06	123.72	124.64	109.96	22,600
2021-03-11	124.00	125.04	124.00	125.00	110.28	26,000
2021-03-10	124.00	124.00	120.29	120.60	106.39	45,100
2021-03-09	117.10	123.59	117.10	122.35	107.94	26,500
2021-03-08	120.51	120.51	119.49	119.49	105.41	6,900
2021-03-05	120.70	120.70	120.70	120.70	106.48	0
2021-03-04	120.70	120.70	120.70	120.70	106.48	0
2021-03-03	120.70	120.70	120.70	120.70	106.48	200
2021-03-02	119.93	119.93	119.35	119.35	105.29	300
2021-03-01	120.75	120.75	120.75	120.75	106.53	0
2021-02-26	120.75	120.75	120.75	120.75	106.53	200
2021-02-25	121.75	121.75	121.75	121.75	107.41	200
2021-02-24	121.75	121.75	121.75	121.75	107.41	200
2021-02-23	120.00	120.00	120.00	120.00	105.86	0
2021-02-22	120.00	120.00	120.00	120.00	105.86	0
2021-02-19	120.00	120.00	120.00	120.00	105.86	0
2021-02-18	118.00	120.00	118.00	120.00	105.86	700
2021-02-17	121.30	121.30	120.60	120.60	106.39	300
2021-02-16	118.20	118.20	118.20	118.20	104.28	0
2021-02-12	118.20	118.20	118.20	118.20	104.28	0
2021-02-11	118.20	118.20	118.20	118.20	104.28	0
2021-02-10	118.20	118.20	118.20	118.20	104.28	0
2021-02-09	118.20	118.20	118.20	118.20	104.28	0
2021-02-08	121.20	121.20	118.20	118.20	104.28	600
2021-02-05	119.15	119.15	117.65	117.65	103.79	200
2021-02-04	121.50	121.50	121.50	121.50	107.19	100
2021-02-03	118.92	118.92	118.92	118.92	104.91	0
2021-02-02	118.92	118.92	118.92	118.92	104.91	0
2021-02-01	118.92	118.92	118.92	118.92	104.91	0
2021-01-29	118.92	118.92	118.92	118.92	104.91	0
2021-01-28	118.92	118.92	118.92	118.92	104.91	0

← NewerPage 24 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.