Ferguson plc (FERG) Stock Price History
Historical prices from 2003 to 2026
- 1M
- -6.9%
- 3M
- -7.0%
- YTD
- -2.2%
- 1Y
- -2.8%
- 3Y
- +13.4%
- 5Y
- +8.6%
Loading 10-year price history...
FERG Historical Performance
FERG Annual Returns
Year-by-year price performance · 2003–2026
- 2003 annual price return
- +21.3%
- 2004 annual price return
- +32.1%
- 2005 annual price return
- +12.7%
- 2006 annual price return
- +11.9%
- 2007 annual price return
- -42.0%
- 2008 annual price return
- -60.9%
- 2009 annual price return
- +59.9%
- 2010 annual price return
- +55.9%
- 2011 annual price return
- -4.0%
- 2012 annual price return
- +57.2%
- 2013 annual price return
- +16.6%
- 2014 annual price return
- +5.3%
- 2015 annual price return
- -3.7%
- 2016 annual price return
- +9.1%
- 2017 annual price return
- +19.3%
- 2018 annual price return
- -12.8%
- 2019 annual price return
- +46.0%
- 2020 annual price return
- +29.4%
- 2021 annual price return
- +49.1%
- 2022 annual price return
- -30.0%
- 2023 annual price return
- +50.1%
- 2024 annual price return
- -8.0%
- 2025 annual price return
- +28.4%
- 2026 annual price return
- +4.1%
FERG Stock Price Trajectory (2003–2026)
As of September 25, 2026, Ferguson plc (FERG) trades at $220.17, representing a -2.8% return over the past year. The stock has delivered a +63.1% total return over five years (+8.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $271.64 on February 12, 2026. From this peak, FERG has corrected -18.9%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers GWW (+34.3% 1Y), MSM (+35.8% 1Y), and FAST (+6.7% 1Y), FERG has underperformed the peer group average. Compare FERG vs GWW →
FERG Historical Price Data · from 2003
Rows 1–50 of 4,438| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 219.78 | 224.15 | 218.48 | 220.17 | 1.34M | -0.45% |
| 2026-09-23 | 220.65 | 223.72 | 220.26 | 221.17 | 1.45M | 0.00% |
| 2026-09-22 | 218.52 | 221.63 | 217.96 | 221.17 | 1.11M | +2.33% |
| 2026-09-21 | 212.68 | 217.81 | 212.64 | 216.14 | 1.22M | +0.80% |
| 2026-09-18 | 214.50 | 215.38 | 213.01 | 214.43 | 2.06M | +0.08% |
| 2026-09-17 | 218.23 | 219.12 | 212.82 | 214.26 | 1.89M | -0.04% |
| 2026-09-16 | 215.54 | 219.51 | 213.14 | 214.35 | 1.44M | -0.35% |
| 2026-09-15 | 219.04 | 221.44 | 214.72 | 215.11 | 1.85M | -3.24% |
| 2026-09-14 | 219.35 | 222.65 | 218.08 | 222.31 | 1.10M | -0.10% |
| 2026-09-11 | 223.52 | 225.30 | 221.99 | 222.54 | 919K | +0.71% |
| 2026-09-10 | 221.95 | 222.42 | 220.04 | 220.97 | 1.03M | -1.01% |
| 2026-09-09 | 225.88 | 226.60 | 222.14 | 223.22 | 1.00M | -1.36% |
| 2026-09-08 | 228.69 | 230.44 | 226.27 | 226.30 | 962K | -0.92% |
| 2026-09-04 | 222.81 | 230.17 | 222.10 | 228.41 | 1.14M | +2.32% |
| 2026-09-03 | 223.40 | 223.80 | 220.09 | 223.23 | 1.39M | +0.90% |
| 2026-09-02 | 218.27 | 222.09 | 215.80 | 221.23 | 1.66M | +1.06% |
| 2026-09-01 | 226.00 | 226.00 | 218.05 | 218.91 | 1.88M | -2.49% |
| 2026-08-31 | 227.04 | 227.29 | 224.37 | 224.51 | 1.60M | -1.74% |
| 2026-08-28 | 234.39 | 234.67 | 227.94 | 228.49 | 1.00M | -2.04% |
| 2026-08-27 | 232.67 | 234.78 | 231.23 | 233.26 | 1.02M | -1.05% |
| 2026-08-26 | 234.60 | 240.48 | 233.07 | 235.73 | 1.51M | +1.32% |
| 2026-08-25 | 237.98 | 237.98 | 232.04 | 232.67 | 1.66M | -1.60% |
| 2026-08-24 | 242.24 | 243.68 | 235.54 | 236.45 | 1.29M | -2.39% |
| 2026-08-21 | 240.35 | 243.13 | 239.20 | 242.24 | 995K | +1.17% |
| 2026-08-20 | 241.24 | 242.82 | 238.83 | 239.44 | 969K | -1.54% |
| 2026-08-19 | 244.67 | 249.47 | 242.45 | 243.19 | 1.48M | -0.52% |
| 2026-08-18 | 243.16 | 245.74 | 240.84 | 244.47 | 1.77M | -0.21% |
| 2026-08-17 | 243.65 | 247.16 | 240.82 | 244.98 | 1.45M | +0.02% |
| 2026-08-14 | 247.76 | 250.22 | 244.50 | 244.94 | 1.27M | -1.28% |
| 2026-08-13 | 246.17 | 248.29 | 243.10 | 248.12 | 2.05M | +1.20% |
| 2026-08-12 | 254.44 | 254.75 | 245.05 | 245.18 | 1.44M | -2.52% |
| 2026-08-11 | 262.73 | 264.23 | 251.35 | 251.51 | 2.32M | -4.65% |
| 2026-08-10 | 262.72 | 267.84 | 259.08 | 263.78 | 2.62M | +2.76% |
| 2026-08-07 | 254.18 | 260.88 | 254.18 | 256.69 | 2.62M | +1.31% |
| 2026-08-06 | 256.32 | 257.57 | 252.41 | 253.37 | 2.70M | -0.74% |
| 2026-08-05 | 253.55 | 256.03 | 252.22 | 255.25 | 2.48M | -0.10% |
| 2026-08-04 | 249.84 | 258.92 | 249.79 | 255.51 | 46.18M | +2.17% |
| 2026-08-03 | 252.00 | 256.99 | 247.51 | 250.08 | 10.85M | +6.72% |
| 2026-07-31 | 228.35 | 236.54 | 226.80 | 234.33 | 2.00M | +3.52% |
| 2026-07-30 | 229.41 | 229.72 | 223.64 | 226.36 | 1.42M | +0.07% |
| 2026-07-29 | 226.38 | 228.65 | 222.48 | 226.20 | 2.05M | -2.51% |
| 2026-07-28 | 235.28 | 236.31 | 228.30 | 232.02 | 1.41M | -0.89% |
| 2026-07-27 | 231.86 | 236.24 | 229.71 | 234.10 | 1.06M | +1.49% |
| 2026-07-24 | 227.99 | 233.81 | 226.94 | 230.67 | 1.08M | +0.87% |
| 2026-07-23 | 227.20 | 231.69 | 226.28 | 228.67 | 866K | -0.42% |
| 2026-07-22 | 228.73 | 231.38 | 227.48 | 229.63 | 718K | +1.38% |
| 2026-07-21 | 229.86 | 230.98 | 224.32 | 226.50 | 1.48M | -1.10% |
| 2026-07-20 | 233.54 | 234.24 | 228.10 | 229.02 | 812K | -1.29% |
| 2026-07-17 | 233.12 | 236.37 | 230.61 | 232.02 | 1.01M | -0.89% |
| 2026-07-16 | 230.12 | 234.83 | 227.69 | 234.10 | 1.26M | +1.55% |
FERG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FERG — Frequently Asked Questions
Quick answers to the most common questions about buying FERG stock.
How has FERG stock performed recently?
FERG declined -2.8% over the past year, below its 5-year annualized CAGR of +8.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FERG's all-time high price?
Ferguson plc reached $271.64 on 2026-02-12. The 52-week high is $271.64. Current 1-year return of -2.8% places the stock further from historical peaks.
Where can I download FERG historical price data?
This page provides FERG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2003-2026, downloadable in CSV format.