Ferguson plc
FERGNYSEIndustrials● Active
$227.49
$-2.09(-0.91%)
Market Cap$44.1B
P/E Ratio—
52W High$271.64
52W Low$207.64
Ferguson plc（FERG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ferg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$271.64
Feb 12, 2026
-15.5% from here
5-Year Low5Y
$99.16
Oct 21, 2022
+131.5% from low
IPO Priceadj.
$22.18
Jan 5, 2010
+935.1% since IPO
1 Year Ago
$213.83
Jun 9, 2025
+7.4% in 1Y
5 Years Ago
$140.36
Jun 8, 2021
+63.6% in 5Y
10 Years Ago
$56.49
Jun 8, 2016
+306.4% in 10Y
Historical Price Data · FERG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $228.62 | $229.25 | $226.31 | $226.53 | $226.53 | 90K | -0.91% |
| Jun 5, 2026 | $228.90 | $231.30 | $226.70 | $229.58 | $229.58 | 1.4M | +0.30% |
| Jun 4, 2026 | $227.34 | $231.13 | $226.45 | $230.60 | $230.60 | 1.4M | +1.43% |
| Jun 3, 2026 | $227.80 | $230.75 | $226.09 | $226.09 | $226.09 | 1.3M | -0.75% |
| Jun 2, 2026 | $225.45 | $229.60 | $225.38 | $227.60 | $227.60 | 1.4M | +0.95% |
| Jun 1, 2026 | $222.03 | $224.62 | $219.82 | $224.38 | $224.38 | 1.3M | +1.06% |
| May 29, 2026 | $225.64 | $226.91 | $224.11 | $225.97 | $225.97 | 2.1M | +0.15% |
| May 28, 2026 | $227.23 | $229.26 | $225.83 | $226.49 | $226.49 | 1.3M | -0.33% |
| May 27, 2026 | $229.54 | $232.35 | $228.70 | $229.80 | $229.80 | 1.4M | +0.11% |
| May 26, 2026 | $223.71 | $228.27 | $223.61 | $227.30 | $227.30 | 1.1M | +1.60% |
| May 22, 2026 | $225.06 | $225.38 | $222.05 | $223.31 | $223.31 | 974K | -0.78% |
| May 21, 2026 | $222.50 | $226.24 | $219.76 | $223.74 | $223.74 | 2.0M | +0.56% |
| May 20, 2026 | $222.38 | $226.29 | $219.91 | $225.68 | $225.68 | 1.8M | +1.48% |
| May 19, 2026 | $217.59 | $222.02 | $214.44 | $221.57 | $221.57 | 1.8M | +1.83% |
| May 18, 2026 | $223.63 | $225.49 | $218.29 | $219.95 | $219.95 | 1.5M | -1.65% |
| May 15, 2026 | $227.51 | $227.53 | $223.39 | $223.82 | $223.82 | 1.6M | -1.62% |
| May 14, 2026 | $235.18 | $236.00 | $231.15 | $232.00 | $232.00 | 979K | -1.35% |
| May 13, 2026 | $237.93 | $237.93 | $231.00 | $233.62 | $233.62 | 942K | -1.81% |
| May 12, 2026 | $243.12 | $244.77 | $236.97 | $238.10 | $238.10 | 1.6M | -2.06% |
| May 11, 2026 | $241.74 | $245.72 | $240.67 | $243.98 | $243.98 | 1.6M | +0.93% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FERG
Jan 1 → Dec 31 · 6 years2026+1.5%$223.16 → $226.53
+1.5%
2025+27.3%$174.82 → $222.63
+27.3%
2024-8.9%$190.59 → $173.57
-8.9%
2023+50.9%$127.95 → $193.07
+50.9%
2022-29.4%$179.94 → $126.97
-29.4%
2021+30.5%$137.42 → $179.39
+30.5%
Best Year2023 · +50.9%
Worst Year2022 · -29.4%
Positive Years4 / 6
Avg Annual Return+12.0%
6Y Total Return+64.8%
6Y CAGR~+8.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in FERG?
If you invested $1,000 in FERG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,064
Total Return+306.4%
CAGR~+15.1% / yr
Profit+$3,064
Based on Jun 8, 2016 · $56.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ferguson plc（FERG）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $229.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FERG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FERG 历史股价FMP 日线复权 OHLCV