Ferrellgas Partners, L.P. (FGPR)
OTCMKTS · Delayed Price · Currency is USD
26.50
+0.21 (0.81%)
Apr 8, 2026, 2:04 PM EST
Ferrellgas Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 26.25 | 26.35 | 26.25 | 26.35 | - | 0.24% | 165 |
| Apr 7, 2026 | 26.01 | 27.20 | 26.01 | 26.29 | 26.29 | 1.06% | 3,637 |
| Apr 6, 2026 | 26.75 | 27.19 | 26.01 | 26.01 | 26.01 | -4.37% | 6,291 |
| Apr 2, 2026 | 27.15 | 27.20 | 27.05 | 27.20 | 27.20 | 1.49% | 5,654 |
| Apr 1, 2026 | 26.00 | 27.15 | 26.00 | 26.80 | 26.80 | -0.74% | 4,705 |
| Mar 30, 2026 | 27.00 | 27.20 | 26.98 | 27.00 | 27.00 | 3.45% | 2,821 |
| Mar 27, 2026 | 26.00 | 26.10 | 25.75 | 26.10 | 26.10 | 1.16% | 2,011 |
| Mar 26, 2026 | 25.10 | 26.00 | 25.10 | 25.80 | 25.80 | -2.49% | 1,887 |
| Mar 25, 2026 | 26.99 | 27.11 | 26.46 | 26.46 | 26.46 | -2.00% | 7,864 |
| Mar 24, 2026 | 26.84 | 27.00 | 26.80 | 27.00 | 27.00 | - | 4,465 |
| Mar 23, 2026 | 26.96 | 27.00 | 26.50 | 27.00 | 27.00 | - | 3,787 |
| Mar 20, 2026 | 25.25 | 27.00 | 25.25 | 27.00 | 27.00 | 7.06% | 11,628 |
| Mar 19, 2026 | 25.75 | 25.75 | 25.00 | 25.22 | 25.22 | -2.06% | 1,435 |
| Mar 18, 2026 | 23.23 | 26.63 | 23.23 | 25.75 | 25.75 | 10.85% | 13,268 |
| Mar 17, 2026 | 23.05 | 23.23 | 23.02 | 23.23 | 23.23 | 0.22% | 3,270 |
| Mar 16, 2026 | 23.15 | 23.23 | 23.00 | 23.18 | 23.18 | 0.13% | 2,791 |
| Mar 13, 2026 | 23.33 | 23.35 | 23.15 | 23.15 | 23.15 | -0.56% | 636 |
| Mar 12, 2026 | 23.40 | 23.40 | 23.28 | 23.28 | 23.28 | -0.60% | 941 |
| Mar 11, 2026 | 23.40 | 23.75 | 23.40 | 23.42 | 23.42 | -1.60% | 2,014 |
| Mar 10, 2026 | 24.50 | 24.50 | 22.50 | 23.80 | 23.80 | -2.78% | 8,654 |
| Mar 9, 2026 | 25.50 | 25.84 | 24.26 | 24.48 | 24.48 | -4.00% | 4,034 |
| Mar 6, 2026 | 25.01 | 26.57 | 25.01 | 25.50 | 25.50 | 0.14% | 4,913 |
| Mar 5, 2026 | 22.50 | 26.99 | 21.55 | 25.47 | 25.47 | 21.26% | 57,256 |
| Mar 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.71% | 301 |
| Mar 3, 2026 | 21.06 | 21.15 | 21.06 | 21.15 | 21.15 | 0.71% | 545 |
| Mar 2, 2026 | 21.00 | 21.02 | 20.95 | 21.00 | 21.00 | -0.87% | 3,863 |
| Feb 27, 2026 | 21.00 | 21.23 | 21.00 | 21.18 | 21.18 | -0.22% | 1,487 |
| Feb 26, 2026 | 20.98 | 21.23 | 20.95 | 21.23 | 21.23 | 0.19% | 3,820 |
| Feb 25, 2026 | 20.98 | 21.19 | 20.98 | 21.19 | 21.19 | 0.19% | 6,194 |
| Feb 24, 2026 | 21.00 | 21.15 | 20.96 | 21.15 | 21.15 | 0.71% | 8,623 |
| Feb 23, 2026 | 20.92 | 21.15 | 20.50 | 21.00 | 21.00 | - | 4,769 |
| Feb 20, 2026 | 20.92 | 21.00 | 20.92 | 21.00 | 21.00 | 0.38% | 709 |
| Feb 19, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.38% | 392 |
| Feb 18, 2026 | 21.14 | 21.14 | 21.00 | 21.00 | 21.00 | - | 1,293 |
| Feb 17, 2026 | 20.90 | 21.14 | 20.90 | 21.00 | 21.00 | 0.48% | 1,584 |
| Feb 13, 2026 | 20.50 | 21.07 | 20.36 | 20.90 | 20.90 | -0.48% | 2,200 |
| Feb 12, 2026 | 21.08 | 21.45 | 20.15 | 21.00 | 21.00 | - | 2,773 |
| Feb 11, 2026 | 20.25 | 21.00 | 19.14 | 21.00 | 21.00 | 3.81% | 21,617 |
| Feb 10, 2026 | 20.00 | 20.25 | 20.00 | 20.23 | 20.23 | -0.10% | 2,482 |
| Feb 9, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.98% | 264 |
| Feb 6, 2026 | 20.23 | 20.45 | 20.23 | 20.45 | 20.45 | 0.99% | 747 |
| Feb 5, 2026 | 20.25 | 20.25 | 20.18 | 20.25 | 20.25 | - | 1,035 |
| Feb 4, 2026 | 19.89 | 20.25 | 19.89 | 20.25 | 20.25 | 1.00% | 4,907 |
| Feb 3, 2026 | 20.00 | 20.05 | 19.89 | 20.05 | 20.05 | 0.25% | 3,432 |
| Feb 2, 2026 | 19.59 | 20.00 | 19.59 | 20.00 | 20.00 | 3.90% | 1,053 |
| Jan 30, 2026 | 18.21 | 19.25 | 18.20 | 19.25 | 19.25 | 6.89% | 6,761 |
| Jan 29, 2026 | 20.09 | 20.09 | 18.01 | 18.01 | 18.01 | -12.32% | 39,242 |
| Jan 28, 2026 | 20.00 | 20.55 | 19.65 | 20.54 | 20.54 | 0.93% | 9,039 |
| Jan 27, 2026 | 19.88 | 20.57 | 19.85 | 20.35 | 20.35 | 3.30% | 47,023 |
| Jan 26, 2026 | 19.88 | 19.88 | 19.70 | 19.70 | 19.70 | -0.91% | 1,537 |