Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	100.35	100.35	100.35	100.35	86.784	0
2020-10-28	100.35	100.35	100.35	100.35	86.784	100
2020-10-27	103.65	103.65	103.65	103.65	89.638	100
2020-10-26	105.95	105.95	105.95	105.95	91.627	0
2020-10-23	105.95	105.95	105.95	105.95	91.627	0
2020-10-22	105.95	105.95	105.95	105.95	91.627	0
2020-10-21	105.95	105.95	105.95	105.95	91.627	0
2020-10-20	105.95	105.95	105.95	105.95	91.627	0
2020-10-19	105.95	105.95	105.95	105.95	91.627	100
2020-10-16	105.95	105.95	105.95	105.95	91.627	100
2020-10-15	105.95	105.95	105.95	105.95	91.627	0
2020-10-14	105.95	105.95	105.95	105.95	91.627	800
2020-10-13	104.80	104.80	104.80	104.80	90.633	0
2020-10-12	104.80	104.80	104.80	104.80	90.633	8,600
2020-10-09	99.000	99.000	99.000	99.000	85.617	0
2020-10-08	99.000	99.000	99.000	99.000	85.617	0
2020-10-07	99.000	99.000	99.000	99.000	85.617	0
2020-10-06	102.74	102.74	98.750	99.000	85.617	1,000
2020-10-05	100.75	100.75	100.75	100.75	87.130	0
2020-10-02	100.75	100.75	100.75	100.75	87.130	0
2020-10-01	100.75	100.75	100.75	100.75	87.130	0
2020-09-30	100.75	100.75	100.75	100.75	87.130	400
2020-09-29	102.15	102.15	101.40	101.40	87.692	700
2020-09-28	95.850	95.850	95.850	95.850	82.893	0
2020-09-25	95.850	95.850	95.850	95.850	82.893	0
2020-09-24	95.850	95.850	95.850	95.850	82.893	0
2020-09-23	95.850	95.850	95.850	95.850	82.893	100
2020-09-22	95.760	95.760	95.760	95.760	82.815	0
2020-09-21	95.760	95.760	95.760	95.760	82.815	0
2020-09-18	97.400	97.400	95.760	95.760	82.815	200
2020-09-17	98.850	98.850	98.850	98.850	85.487	200
2020-09-16	99.000	99.000	99.000	99.000	85.617	100
2020-09-15	94.800	94.800	94.800	94.800	81.985	500
2020-09-14	93.700	93.700	93.700	93.700	81.033	0
2020-09-11	93.700	93.700	93.700	93.700	81.033	0
2020-09-10	93.740	93.740	93.700	93.700	81.033	400
2020-09-09	92.750	92.750	92.750	92.750	80.212	0
2020-09-08	92.750	92.750	92.750	92.750	80.212	0
2020-09-04	92.750	92.750	92.750	92.750	80.212	100
2020-09-03	98.500	98.500	98.500	98.500	85.184	0
2020-09-02	98.500	98.500	98.500	98.500	85.184	600
2020-09-01	97.200	97.200	97.200	97.200	84.060	1,600
2020-08-31	97.860	97.860	97.860	97.860	84.631	0
2020-08-28	97.860	97.860	97.860	97.860	84.631	0
2020-08-27	97.860	97.860	97.860	97.860	84.631	0
2020-08-26	97.860	97.860	97.860	97.860	84.631	0
2020-08-25	97.860	97.860	97.860	97.860	84.631	0
2020-08-24	97.860	97.860	97.860	97.860	84.631	0
2020-08-21	97.860	97.860	97.860	97.860	84.631	0
2020-08-20	97.860	97.860	97.860	97.860	84.631	0
2020-08-19	98.240	98.240	97.860	97.860	84.631	900
2020-08-18	97.150	98.230	97.150	98.230	84.951	700
2020-08-17	94.500	94.900	94.500	94.900	82.071	400
2020-08-14	95.300	95.300	95.300	95.300	82.417	0
2020-08-13	95.300	95.300	95.300	95.300	82.417	700
2020-08-12	94.160	94.160	94.160	94.160	81.431	4,000
2020-08-11	91.900	91.900	91.900	91.900	79.477	0
2020-08-10	91.900	91.900	91.900	91.900	79.477	0
2020-08-07	91.900	91.900	91.900	91.900	79.477	0
2020-08-06	91.900	91.900	91.900	91.900	79.477	400

← NewerPage 26 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.