Ferrellgas Partners, L.P. (FGPR)
OTCMKTS · Delayed Price · Currency is USD
18.95
-0.20 (-1.04%)
Oct 24, 2025, 3:16 PM EDT
Ferrellgas Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.95 | 18.97 | 18.95 | 18.95 | 18.95 | -1.04% | 2,277 |
| Oct 23, 2025 | 19.42 | 19.42 | 19.05 | 19.15 | 19.15 | -2.79% | 1,914 |
| Oct 22, 2025 | 18.92 | 20.58 | 18.92 | 19.70 | 19.70 | - | 23,400 |
| Oct 21, 2025 | 18.21 | 19.96 | 18.12 | 19.70 | 19.70 | 4.84% | 8,297 |
| Oct 20, 2025 | 15.21 | 18.80 | 15.21 | 18.79 | 18.79 | 23.44% | 22,151 |
| Oct 17, 2025 | 15.11 | 15.56 | 15.05 | 15.22 | 15.22 | 1.48% | 34,040 |
| Oct 16, 2025 | 14.81 | 15.05 | 14.55 | 15.00 | 15.00 | 0.54% | 2,571 |
| Oct 15, 2025 | 14.56 | 15.10 | 14.56 | 14.92 | 14.92 | 2.68% | 15,918 |
| Oct 14, 2025 | 14.52 | 14.58 | 14.52 | 14.53 | 14.53 | -0.81% | 1,847 |
| Oct 13, 2025 | 14.61 | 14.73 | 14.58 | 14.65 | 14.65 | 0.27% | 2,813 |
| Oct 10, 2025 | 14.63 | 14.63 | 14.61 | 14.61 | 14.61 | - | 750 |
| Oct 9, 2025 | 14.75 | 14.75 | 14.61 | 14.61 | 14.61 | - | 4,476 |
| Oct 8, 2025 | 14.66 | 14.75 | 14.57 | 14.61 | 14.61 | -1.62% | 2,576 |
| Oct 7, 2025 | 14.75 | 14.85 | 14.66 | 14.85 | 14.85 | 0.34% | 5,213 |
| Oct 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 238 |
| Oct 3, 2025 | 14.80 | 14.85 | 14.57 | 14.80 | 14.80 | 0.34% | 2,580 |
| Oct 2, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 61 |
| Oct 1, 2025 | 14.75 | 14.75 | 14.56 | 14.75 | 14.75 | -0.14% | 6,269 |
| Sep 30, 2025 | 14.52 | 14.83 | 14.52 | 14.77 | 14.77 | 1.44% | 962 |
| Sep 29, 2025 | 14.60 | 14.77 | 14.56 | 14.56 | 14.56 | -0.27% | 3,332 |
| Sep 26, 2025 | 14.59 | 14.60 | 14.56 | 14.60 | 14.60 | -0.68% | 1,093 |
| Sep 25, 2025 | 14.56 | 14.70 | 14.56 | 14.70 | 14.70 | 1.03% | 1,750 |
| Sep 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -4.59% | 317 |
| Sep 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.17% | 507 |
| Sep 22, 2025 | 14.65 | 15.50 | 14.65 | 15.43 | 15.43 | 5.32% | 3,999 |
| Sep 19, 2025 | 14.65 | 14.69 | 14.56 | 14.65 | 14.65 | -0.07% | 7,194 |
| Sep 18, 2025 | 14.90 | 14.90 | 14.66 | 14.66 | 14.66 | -1.61% | 397 |
| Sep 17, 2025 | 14.90 | 14.93 | 14.90 | 14.90 | 14.90 | -0.33% | 2,210 |
| Sep 16, 2025 | 14.55 | 14.95 | 14.55 | 14.95 | 14.95 | 1.36% | 1,766 |
| Sep 15, 2025 | 14.65 | 14.79 | 14.65 | 14.75 | 14.75 | -1.21% | 885 |
| Sep 12, 2025 | 14.89 | 14.93 | 14.89 | 14.93 | 14.93 | -0.47% | 306 |
| Sep 11, 2025 | 15.11 | 15.11 | 15.00 | 15.00 | 15.00 | -0.73% | 1,214 |
| Sep 10, 2025 | 14.60 | 15.11 | 14.60 | 15.11 | 15.11 | 3.35% | 1,606 |
| Sep 9, 2025 | 14.53 | 14.80 | 14.53 | 14.62 | 14.62 | -1.17% | 914 |
| Sep 8, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - | 82 |
| Sep 5, 2025 | 14.75 | 14.79 | 14.75 | 14.79 | 14.79 | -1.38% | 771 |
| Sep 4, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 1.69% | 4,479 |
| Sep 3, 2025 | 14.50 | 15.00 | 14.40 | 14.75 | 14.75 | 0.68% | 10,241 |
| Sep 2, 2025 | 14.65 | 14.66 | 14.61 | 14.65 | 14.65 | -0.07% | 929 |
| Aug 29, 2025 | 14.67 | 14.67 | 14.66 | 14.66 | 14.66 | -2.27% | 482 |
| Aug 28, 2025 | 14.54 | 15.00 | 14.54 | 15.00 | 15.00 | - | 1,602 |
| Aug 27, 2025 | 14.35 | 15.00 | 14.32 | 15.00 | 15.00 | 2.74% | 5,260 |
| Aug 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.82% | 424 |
| Aug 25, 2025 | 14.69 | 14.72 | 14.58 | 14.72 | 14.72 | 0.14% | 1,697 |
| Aug 22, 2025 | 14.71 | 14.71 | 14.67 | 14.70 | 14.70 | 0.24% | 4,268 |
| Aug 21, 2025 | 14.23 | 14.73 | 14.01 | 14.67 | 14.67 | 4.60% | 6,641 |
| Aug 20, 2025 | 14.29 | 14.29 | 14.02 | 14.02 | 14.02 | -1.48% | 4,184 |
| Aug 19, 2025 | 14.50 | 14.50 | 14.20 | 14.23 | 14.23 | -1.86% | 667 |
| Aug 18, 2025 | 14.45 | 14.50 | 14.01 | 14.50 | 14.50 | - | 1,606 |
| Aug 15, 2025 | 14.22 | 14.50 | 14.20 | 14.50 | 14.50 | 2.92% | 530 |