Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	91.330	91.330	91.330	91.330	78.984	0
2020-08-04	91.330	91.330	91.330	91.330	78.984	0
2020-08-03	91.330	91.330	91.330	91.330	78.984	200
2020-07-31	89.360	89.360	89.350	89.350	77.271	2,200
2020-07-30	91.100	91.100	91.100	91.100	78.785	0
2020-07-29	91.100	91.100	91.100	91.100	78.785	600
2020-07-28	90.100	90.100	90.100	90.100	77.920	0
2020-07-27	90.100	90.100	90.100	90.100	77.920	400
2020-07-24	87.350	87.350	87.350	87.350	75.542	0
2020-07-23	87.350	87.350	87.350	87.350	75.542	0
2020-07-22	87.350	87.350	87.350	87.350	75.542	0
2020-07-21	87.350	87.350	87.350	87.350	75.542	0
2020-07-20	87.350	87.350	87.350	87.350	75.542	200
2020-07-17	87.150	87.150	87.150	87.150	75.369	0
2020-07-16	86.920	87.150	86.920	87.150	75.369	500
2020-07-15	87.020	87.020	86.350	86.350	74.677	700
2020-07-14	83.800	83.800	83.800	83.800	72.472	1,900
2020-07-13	84.400	84.400	84.400	84.400	72.991	0
2020-07-10	84.400	84.400	84.400	84.400	72.991	0
2020-07-09	84.400	84.400	84.200	84.400	72.991	300
2020-07-08	82.410	82.410	82.410	82.410	71.270	0
2020-07-07	82.410	82.410	82.410	82.410	71.270	0
2020-07-06	82.410	82.410	82.410	82.410	71.270	200
2020-07-02	82.550	82.550	82.550	82.550	71.391	0
2020-07-01	82.550	82.550	82.550	82.550	71.391	100
2020-06-30	81.470	82.150	81.470	82.150	71.045	1,200
2020-06-29	79.750	79.750	79.750	79.750	68.969	200
2020-06-26	78.450	78.450	78.450	78.450	67.845	1,600
2020-06-25	77.750	77.750	77.750	77.750	67.240	200
2020-06-24	82.550	82.550	82.550	82.550	71.391	0
2020-06-23	82.590	82.590	82.550	82.550	71.391	500
2020-06-22	82.650	82.650	82.650	82.650	71.477	100
2020-06-19	82.000	82.000	82.000	82.000	70.915	0
2020-06-18	82.000	82.000	82.000	82.000	70.915	0
2020-06-17	82.000	82.000	82.000	82.000	70.915	100
2020-06-16	82.000	82.000	82.000	82.000	70.915	300
2020-06-15	76.850	76.850	76.850	76.850	66.461	200
2020-06-12	76.700	76.700	76.700	76.700	66.331	100
2020-06-11	76.480	76.700	76.480	76.700	66.331	500
2020-06-10	81.150	81.150	81.150	81.150	70.180	600
2020-06-09	80.100	80.100	80.100	80.100	69.272	700
2020-06-08	80.030	80.030	80.030	80.030	69.211	0
2020-06-05	80.030	80.030	80.030	80.030	69.211	0
2020-06-04	80.030	80.030	80.030	80.030	69.211	0
2020-06-03	80.030	80.030	80.030	80.030	69.211	0
2020-06-02	80.030	80.030	80.030	80.030	69.211	0
2020-06-01	80.030	80.030	80.030	80.030	69.211	200
2020-05-29	79.550	79.550	79.200	79.200	68.494	800
2020-05-28	79.100	79.100	78.550	78.550	67.931	1,400
2020-05-27	80.300	80.300	80.300	80.300	69.445	0
2020-05-26	80.300	80.300	80.300	80.300	69.445	100
2020-05-22	75.570	75.570	75.570	75.570	65.354	1,100
2020-05-21	74.050	74.050	74.050	74.050	64.040	200
2020-05-20	74.800	74.800	74.800	74.800	64.688	0
2020-05-19	73.620	75.300	73.620	74.800	64.688	3,100
2020-05-18	70.690	70.690	70.690	70.690	61.134	0
2020-05-15	70.690	70.690	70.690	70.690	61.134	0
2020-05-14	69.900	70.690	69.900	70.690	61.134	300
2020-05-13	75.310	75.310	73.370	73.370	63.452	600
2020-05-12	71.770	71.770	71.770	71.770	62.068	0

← NewerPage 27 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.