Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	71.770	71.770	71.770	71.770	62.068	200
2020-05-08	71.020	71.020	71.020	71.020	61.419	200
2020-05-07	71.500	71.500	71.500	71.500	61.834	0
2020-05-06	71.500	71.500	71.500	71.500	61.834	500
2020-05-05	71.500	71.500	71.500	71.500	61.834	0
2020-05-04	71.500	71.500	71.500	71.500	61.834	0
2020-05-01	71.500	71.500	71.500	71.500	61.834	0
2020-04-30	71.500	71.500	71.500	71.500	61.834	300
2020-04-29	72.160	72.160	72.160	72.160	62.405	0
2020-04-28	72.160	72.160	72.160	72.160	62.405	300
2020-04-27	67.510	67.510	67.510	67.510	58.384	0
2020-04-24	66.240	67.510	66.240	67.510	58.384	200
2020-04-23	64.030	64.030	64.030	64.030	55.374	100
2020-04-22	64.550	64.550	64.550	64.550	55.824	0
2020-04-21	64.550	64.550	64.550	64.550	55.824	0
2020-04-20	64.550	64.550	64.550	64.550	55.824	2,400
2020-04-17	60.700	60.700	60.700	60.700	52.494	0
2020-04-16	62.500	62.500	60.700	60.700	52.494	1,700
2020-04-15	65.260	65.260	65.260	65.260	56.438	0
2020-04-14	64.030	65.260	64.030	65.260	56.438	300
2020-04-13	61.900	61.900	61.900	61.900	53.532	0
2020-04-09	61.900	61.900	61.900	61.900	53.532	0
2020-04-08	61.900	61.900	61.900	61.900	53.532	2,600
2020-04-07	61.900	61.900	61.900	61.900	53.532	200
2020-04-06	54.420	54.420	54.420	54.420	47.063	0
2020-04-03	54.420	54.420	54.420	54.420	47.063	200
2020-04-02	58.830	58.830	58.830	58.830	50.877	0
2020-04-01	58.830	58.830	58.830	58.830	50.877	1,400
2020-03-31	58.830	58.830	58.830	58.830	50.877	0
2020-03-30	58.830	58.830	58.830	58.830	50.877	300
2020-03-27	44.430	44.430	44.430	44.430	38.424	0
2020-03-26	44.430	44.430	44.430	44.430	38.424	0
2020-03-25	44.430	44.430	44.430	44.430	37.840	0
2020-03-24	44.430	44.430	44.430	44.430	37.840	0
2020-03-23	46.960	46.960	44.430	44.430	37.840	300
2020-03-20	55.010	55.010	55.010	55.010	46.851	0
2020-03-19	49.410	55.010	48.900	55.010	46.851	800
2020-03-18	59.150	59.150	59.150	59.150	50.377	0
2020-03-17	59.150	59.150	59.150	59.150	50.377	1,100
2020-03-16	67.650	67.650	67.650	67.650	57.616	0
2020-03-13	67.780	67.780	67.650	67.650	57.616	8,300
2020-03-12	87.530	87.530	87.530	87.530	74.547	0
2020-03-11	87.530	87.530	87.530	87.530	74.547	0
2020-03-10	86.050	87.530	86.000	87.530	74.547	0
2020-03-09	87.530	87.530	87.530	87.530	74.547	0
2020-03-06	86.050	87.530	86.000	87.530	74.547	2,300
2020-03-05	91.500	92.210	91.500	92.210	78.533	500
2020-03-04	91.560	91.560	91.560	91.560	77.980	100
2020-03-03	86.150	86.150	86.150	86.150	73.372	0
2020-03-02	86.150	86.150	86.150	86.150	73.372	600
2020-02-28	90.650	90.650	90.650	90.650	77.205	0
2020-02-27	90.650	90.650	90.650	90.650	77.205	1,000
2020-02-26	93.880	93.880	93.880	93.880	79.956	500
2020-02-25	94.350	94.350	94.350	94.350	80.356	0
2020-02-24	94.350	94.350	94.350	94.350	80.356	200
2020-02-21	97.850	97.850	97.850	97.850	83.337	0
2020-02-20	97.850	97.850	97.850	97.850	83.337	100
2020-02-19	98.200	98.200	98.000	98.000	83.464	200
2020-02-18	99.510	99.510	99.510	99.510	84.751	0
2020-02-14	99.510	99.510	99.510	99.510	84.751	0

← NewerPage 28 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.