Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	117.08	118.92	117.08	118.92	104.91	500
2021-01-26	123.00	123.00	123.00	123.00	108.51	0
2021-01-25	123.00	123.00	123.00	123.00	108.51	0
2021-01-22	123.00	123.00	123.00	123.00	108.51	0
2021-01-21	123.00	123.00	123.00	123.00	108.51	0
2021-01-20	123.00	123.00	123.00	123.00	108.51	0
2021-01-19	121.75	123.00	121.75	123.00	108.51	600
2021-01-15	124.20	124.20	124.20	124.20	109.57	0
2021-01-14	124.20	124.20	124.20	124.20	109.57	0
2021-01-13	124.20	124.20	124.20	124.20	109.57	0
2021-01-12	124.20	124.20	124.20	124.20	109.57	0
2021-01-11	123.15	124.20	123.15	124.20	109.57	1,000
2021-01-08	121.30	121.30	121.30	121.30	107.01	0
2021-01-07	121.30	121.30	121.30	121.30	107.01	0
2021-01-06	121.30	121.30	121.30	121.30	107.01	100
2021-01-05	119.18	119.18	118.60	118.60	104.63	300
2021-01-04	120.59	120.59	120.28	120.28	106.11	400
2020-12-31	118.50	118.50	118.50	118.50	104.54	0
2020-12-30	118.50	118.50	118.50	118.50	104.54	0
2020-12-29	118.50	118.50	118.50	118.50	104.54	0
2020-12-28	118.50	118.50	118.50	118.50	104.54	0
2020-12-24	118.50	118.50	118.50	118.50	104.54	0
2020-12-23	118.50	118.50	118.50	118.50	104.54	0
2020-12-22	118.50	118.50	118.50	118.50	104.54	0
2020-12-21	118.50	118.50	118.50	118.50	104.54	200
2020-12-18	118.58	118.58	118.58	118.58	104.61	0
2020-12-17	118.58	118.58	118.58	118.58	104.61	0
2020-12-16	118.58	118.58	118.58	118.58	104.61	1,900
2020-12-15	115.55	115.55	115.55	115.55	101.94	0
2020-12-14	116.55	116.55	115.35	115.55	101.94	400
2020-12-11	114.10	114.20	114.10	114.20	100.75	25,100
2020-12-10	113.67	113.67	113.67	113.67	100.28	0
2020-12-09	113.67	113.67	113.67	113.67	100.28	0
2020-12-08	113.67	113.67	113.67	113.67	100.28	0
2020-12-07	113.67	113.67	113.67	113.67	100.28	0
2020-12-04	113.67	113.67	113.67	113.67	100.28	0
2020-12-03	113.67	113.67	113.67	113.67	100.28	0
2020-12-02	112.70	113.67	112.70	113.67	100.28	4,200
2020-12-01	110.00	110.00	110.00	110.00	97.042	0
2020-11-30	110.00	110.00	110.00	110.00	97.042	0
2020-11-27	110.00	110.00	110.00	110.00	97.042	0
2020-11-25	110.00	110.00	110.00	110.00	97.042	0
2020-11-24	110.00	110.00	110.00	110.00	97.042	700
2020-11-23	107.71	107.71	107.71	107.71	95.022	0
2020-11-20	107.71	107.71	107.71	107.71	95.022	600
2020-11-19	106.75	106.75	106.75	106.75	94.175	0
2020-11-18	106.75	106.75	106.75	106.75	94.175	500
2020-11-17	105.95	105.95	105.25	105.25	92.852	600
2020-11-16	106.50	106.50	106.50	106.50	93.955	0
2020-11-13	106.50	106.50	106.50	106.50	93.955	700
2020-11-12	106.50	106.50	106.50	106.50	93.955	0
2020-11-11	106.50	106.50	106.50	106.50	92.103	400
2020-11-10	105.65	106.23	105.65	105.65	91.368	1,500
2020-11-09	109.20	109.20	109.20	109.20	94.438	700
2020-11-06	110.10	110.10	110.10	110.10	95.216	2,000
2020-11-05	106.85	106.85	106.85	106.85	92.406	0
2020-11-04	106.85	106.85	106.85	106.85	92.406	0
2020-11-03	106.85	106.85	106.85	106.85	92.406	200
2020-11-02	100.40	100.40	100.40	100.40	86.828	0
2020-10-30	100.40	100.40	100.40	100.40	86.828	100

← NewerPage 25 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.