Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	98.790	99.510	98.790	99.510	84.751	2,600
2020-02-12	98.600	98.660	97.850	97.850	83.337	6,300
2020-02-11	96.100	96.100	96.100	96.100	81.846	0
2020-02-10	96.580	96.580	96.100	96.100	81.846	300
2020-02-07	96.250	96.250	96.250	96.250	81.974	8,700
2020-02-06	95.390	95.390	95.390	95.390	81.242	0
2020-02-05	95.390	95.390	95.390	95.390	81.242	700
2020-02-04	95.360	95.390	95.360	95.390	81.242	1,900
2020-02-03	89.450	89.450	89.450	89.450	76.183	300
2020-01-31	90.950	90.950	90.950	90.950	77.460	0
2020-01-30	90.950	90.950	90.950	90.950	77.460	100
2020-01-29	89.600	89.600	89.600	89.600	76.310	0
2020-01-28	89.600	89.600	89.600	89.600	76.310	0
2020-01-27	89.600	89.600	89.600	89.600	76.310	1,400
2020-01-24	94.000	94.000	94.000	94.000	80.058	0
2020-01-23	94.000	94.000	94.000	94.000	80.058	0
2020-01-22	94.000	94.000	94.000	94.000	80.058	0
2020-01-21	94.000	94.000	94.000	94.000	80.058	0
2020-01-17	94.000	94.000	94.000	94.000	80.058	0
2020-01-16	94.000	94.000	94.000	94.000	80.058	0
2020-01-15	94.000	94.000	94.000	94.000	80.058	800
2020-01-14	90.900	90.900	90.900	90.900	77.418	0
2020-01-13	90.900	90.900	90.900	90.900	77.418	0
2020-01-10	90.900	90.900	90.900	90.900	77.418	0
2020-01-09	90.900	90.900	90.900	90.900	77.418	0
2020-01-08	90.940	90.940	90.900	90.900	77.418	400
2020-01-07	91.250	91.250	91.250	91.250	77.716	0
2020-01-06	91.250	91.250	91.250	91.250	77.716	0
2020-01-03	92.360	92.360	91.250	91.250	77.716	2,900
2020-01-02	92.690	92.690	91.550	91.550	77.971	300
2019-12-31	91.610	91.610	91.610	91.610	78.022	100
2019-12-30	91.300	91.300	91.300	91.300	77.758	0
2019-12-27	91.300	91.300	91.300	91.300	77.758	0
2019-12-26	91.300	91.300	91.300	91.300	77.758	1,500
2019-12-24	91.210	91.210	91.210	91.210	77.682	0
2019-12-23	91.170	91.210	91.170	91.210	77.682	600
2019-12-20	91.090	91.090	90.810	90.850	77.375	3,200
2019-12-19	89.650	90.050	89.650	90.050	76.694	600
2019-12-18	89.900	90.020	89.900	90.020	76.668	10,200
2019-12-17	89.700	91.000	89.700	90.960	77.469	2,000
2019-12-16	88.400	88.400	88.400	88.400	75.288	0
2019-12-13	88.800	88.800	88.400	88.400	75.288	2,400
2019-12-12	87.780	87.780	87.160	87.160	74.232	24,700
2019-12-11	87.150	87.150	87.150	87.150	74.224	0
2019-12-10	87.150	87.150	87.150	87.150	74.224	0
2019-12-09	87.150	87.150	87.150	87.150	74.224	0
2019-12-06	87.190	87.500	87.150	87.150	74.224	7,100
2019-12-05	86.690	86.690	86.650	86.650	73.798	900
2019-12-04	86.200	86.200	85.670	85.670	72.963	1,900
2019-12-03	84.260	85.010	84.260	85.010	72.401	400
2019-12-02	89.700	89.700	89.700	89.700	76.396	0
2019-11-29	89.700	89.700	89.700	89.700	76.396	0
2019-11-27	89.700	89.700	89.700	89.700	76.396	300
2019-11-26	88.150	88.150	88.150	88.150	75.075	0
2019-11-25	88.150	88.150	88.150	88.150	75.075	300
2019-11-22	86.090	86.090	86.090	86.090	73.321	0
2019-11-21	86.090	86.090	86.090	86.090	73.321	900
2019-11-20	85.750	85.750	85.750	85.750	73.031	100
2019-11-19	86.410	86.410	86.410	86.410	73.594	0
2019-11-18	86.410	86.410	86.410	86.410	73.594	0

← NewerPage 29 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.