Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	69.350	69.350	69.350	69.350	58.037	0
2019-05-29	69.350	69.350	69.350	69.350	58.037	0
2019-05-28	69.350	69.350	69.350	69.350	58.037	0
2019-05-24	69.350	69.350	69.350	69.350	58.037	0
2019-05-23	69.350	69.350	69.350	69.350	58.037	0
2019-05-22	69.350	69.350	69.350	69.350	58.037	0
2019-05-21	69.350	69.350	69.350	69.350	58.037	200
2019-05-20	69.000	69.000	69.000	69.000	57.744	0
2019-05-17	69.950	69.950	69.000	69.000	57.744	2,000
2019-05-16	70.540	70.540	70.540	70.540	59.033	0
2019-05-15	70.540	70.540	70.540	70.540	59.033	100
2019-05-14	70.700	70.700	70.700	70.700	59.167	0
2019-05-13	70.700	70.700	70.700	70.700	59.167	0
2019-05-10	70.700	70.700	70.700	70.700	59.167	0
2019-05-09	70.700	70.700	70.700	70.700	59.167	0
2019-05-08	70.700	70.700	70.700	70.700	59.167	0
2019-05-07	70.700	70.700	70.700	70.700	59.167	0
2019-05-06	70.700	70.700	70.700	70.700	59.167	100
2019-05-03	70.700	70.700	70.700	70.700	59.167	0
2019-05-02	70.700	70.700	70.700	70.700	59.167	0
2019-05-01	70.700	70.700	70.700	70.700	59.167	0
2019-04-30	70.740	70.740	70.700	70.700	59.167	600
2019-04-29	69.900	69.900	69.900	69.900	58.497	0
2019-04-26	69.900	69.900	69.900	69.900	58.497	100
2019-04-25	69.900	69.900	69.900	69.900	58.497	0
2019-04-24	69.900	69.900	69.900	69.900	58.497	0
2019-04-23	69.900	69.900	69.900	69.900	58.497	0
2019-04-22	69.900	69.900	69.900	69.900	58.497	100
2019-04-18	70.580	70.580	70.580	70.580	59.066	0
2019-04-17	70.580	70.580	70.580	70.580	59.066	0
2019-04-16	70.580	70.580	70.580	70.580	59.066	200
2019-04-15	69.500	69.500	69.500	69.500	58.163	0
2019-04-12	69.400	69.990	69.400	69.500	58.163	800
2019-04-11	68.650	69.080	68.650	69.070	57.803	800
2019-04-10	68.350	68.350	68.350	68.350	57.200	100
2019-04-09	68.350	68.350	68.350	68.350	57.200	0
2019-04-08	68.350	68.350	68.350	68.350	57.200	2,000
2019-04-05	67.760	67.760	67.760	67.760	56.706	0
2019-04-04	67.760	67.760	67.760	67.760	56.706	0
2019-04-03	67.760	67.760	67.760	67.760	56.178	100
2019-04-02	64.620	64.620	64.620	64.620	53.575	0
2019-04-01	64.620	64.620	64.620	64.620	53.575	2,100
2019-03-29	63.670	63.670	63.670	63.670	52.787	0
2019-03-28	63.670	63.670	63.670	63.670	52.787	0
2019-03-27	63.670	63.670	63.670	63.670	52.787	0
2019-03-26	63.250	63.670	63.250	63.670	52.787	2,100
2019-03-25	68.970	68.970	68.970	68.970	57.182	200
2019-03-22	70.850	70.850	70.850	70.850	58.740	100
2019-03-21	70.850	70.850	70.850	70.850	58.740	100
2019-03-20	70.850	70.850	70.850	70.850	58.740	0
2019-03-19	70.850	70.850	70.850	70.850	58.740	0
2019-03-18	70.850	70.850	70.850	70.850	58.740	0
2019-03-15	70.850	70.850	70.850	70.850	58.740	0
2019-03-14	70.850	70.850	70.850	70.850	58.740	200
2019-03-13	69.120	69.120	69.120	69.120	57.306	0
2019-03-12	69.120	69.120	69.120	69.120	57.306	0
2019-03-11	69.120	69.120	69.120	69.120	57.306	700
2019-03-08	69.060	69.060	69.060	69.060	57.256	0
2019-03-07	69.060	69.060	69.060	69.060	57.256	400
2019-03-06	69.800	69.800	69.800	69.800	57.870	0

← NewerPage 32 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.