Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	86.410	86.410	86.410	86.410	73.594	0
2019-11-15	86.410	86.410	86.410	86.410	73.594	0
2019-11-14	86.410	86.410	86.410	86.410	73.594	0
2019-11-13	86.410	86.410	86.410	86.410	73.594	100
2019-11-12	87.300	87.300	86.410	86.410	73.594	1,400
2019-11-11	87.060	87.060	87.060	87.060	74.147	0
2019-11-08	87.060	87.060	87.060	87.060	74.147	0
2019-11-07	87.060	87.060	87.060	87.060	74.147	0
2019-11-06	87.100	87.100	87.060	87.060	74.147	200
2019-11-05	84.800	84.800	84.800	84.800	72.222	0
2019-11-04	84.800	84.800	84.800	84.800	72.222	400
2019-11-01	85.000	85.000	85.000	85.000	72.393	0
2019-10-31	85.210	85.210	85.000	85.000	72.393	400
2019-10-30	83.850	83.850	83.850	83.850	71.413	0
2019-10-29	83.850	83.850	83.850	83.850	71.413	0
2019-10-28	83.850	83.850	83.850	83.850	71.413	100
2019-10-25	83.990	83.990	83.990	83.990	71.532	1,500
2019-10-24	83.460	83.460	83.460	83.460	71.081	0
2019-10-23	84.290	84.290	83.460	83.460	69.845	2,000
2019-10-22	83.810	83.810	83.810	83.810	70.138	200
2019-10-21	81.610	81.610	81.610	81.610	68.297	0
2019-10-18	81.610	81.610	81.610	81.610	68.297	100
2019-10-17	81.610	81.610	81.610	81.610	68.297	800
2019-10-16	81.350	81.350	81.350	81.350	68.080	0
2019-10-15	81.350	81.350	81.350	81.350	68.080	0
2019-10-14	81.350	81.350	81.350	81.350	68.080	100
2019-10-11	78.050	78.050	78.050	78.050	65.318	0
2019-10-10	78.050	78.050	78.050	78.050	65.318	100
2019-10-09	78.500	78.500	78.500	78.500	65.694	0
2019-10-08	78.500	78.500	78.500	78.500	65.694	100
2019-10-07	78.550	78.550	78.360	78.360	65.577	500
2019-10-04	73.950	73.950	73.950	73.950	61.887	0
2019-10-03	73.950	73.950	73.950	73.950	61.887	100
2019-10-02	73.950	73.950	73.950	73.950	61.887	0
2019-10-01	73.950	73.950	73.950	73.950	61.887	100
2019-09-30	73.950	73.950	73.950	73.950	61.887	100
2019-09-27	75.540	75.540	75.540	75.540	63.217	0
2019-09-26	75.540	75.540	75.540	75.540	63.217	0
2019-09-25	75.540	75.540	75.540	75.540	63.217	100
2019-09-24	75.540	75.540	75.540	75.540	63.217	0
2019-09-23	75.540	75.540	75.540	75.540	63.217	0
2019-09-20	75.540	75.540	75.540	75.540	63.217	0
2019-09-19	75.540	75.540	75.540	75.540	63.217	800
2019-09-18	75.100	75.100	75.100	75.100	62.849	0
2019-09-17	75.100	75.100	75.100	75.100	62.849	300
2019-09-16	76.760	76.760	76.760	76.760	64.238	0
2019-09-13	76.760	76.760	76.760	76.760	64.238	2,900
2019-09-12	77.950	77.950	77.950	77.950	65.234	0
2019-09-11	77.950	77.950	77.950	77.950	65.234	0
2019-09-10	77.950	77.950	77.950	77.950	65.234	0
2019-09-09	77.950	77.950	77.950	77.950	65.234	0
2019-09-06	78.500	78.500	77.760	77.950	65.234	3,100
2019-09-05	79.170	80.250	79.170	79.500	66.531	600
2019-09-04	75.460	75.460	75.460	75.460	63.150	0
2019-09-03	75.460	75.460	75.460	75.460	63.150	600
2019-08-30	70.970	70.970	70.970	70.970	59.393	0
2019-08-29	70.970	70.970	70.970	70.970	59.393	0
2019-08-28	70.970	70.970	70.970	70.970	59.393	5,700
2019-08-27	73.000	73.000	73.000	73.000	61.092	0
2019-08-26	73.000	73.000	73.000	73.000	61.092	800

← NewerPage 30 of 72 · 4,307 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.