Ferrellgas Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2026	19.88	19.88	19.86	19.88	19.88	-	1,539
Jan 22, 2026	19.35	19.88	19.29	19.88	19.88	3.06%	1,265
Jan 21, 2026	19.29	19.29	19.25	19.29	19.29	0.21%	2,592
Jan 20, 2026	19.01	19.25	19.01	19.25	19.25	1.32%	5,196
Jan 16, 2026	18.80	19.04	18.75	19.00	19.00	1.33%	6,849
Jan 15, 2026	18.96	19.02	18.75	18.75	18.75	-1.32%	1,316
Jan 14, 2026	18.95	19.00	18.95	19.00	19.00	-	2,952
Jan 13, 2026	18.85	19.05	18.83	19.00	19.00	-	2,301
Jan 12, 2026	18.85	19.00	18.60	19.00	19.00	-0.14%	1,941
Jan 9, 2026	18.95	19.18	18.93	19.03	19.03	0.14%	6,878
Jan 8, 2026	18.95	19.00	18.95	19.00	19.00	0.21%	2,647
Jan 7, 2026	18.83	19.25	18.83	18.96	18.96	1.12%	5,183
Jan 6, 2026	18.40	18.75	18.40	18.75	18.75	2.45%	954
Jan 5, 2026	18.07	18.35	18.07	18.30	18.30	0.01%	2,804
Jan 2, 2026	18.30	18.30	18.30	18.30	18.30	-0.54%	451
Dec 31, 2025	18.37	18.50	18.37	18.40	18.40	-	3,080
Dec 30, 2025	18.28	18.70	18.28	18.40	18.40	-2.13%	3,834
Dec 29, 2025	18.40	18.80	18.25	18.80	18.80	3.01%	2,179
Dec 26, 2025	18.45	18.45	18.20	18.25	18.25	-2.67%	1,503
Dec 24, 2025	18.03	18.75	18.03	18.75	18.75	2.01%	548
Dec 23, 2025	18.75	18.76	18.01	18.38	18.38	-1.97%	4,216
Dec 22, 2025	18.39	18.75	18.27	18.75	18.75	1.35%	2,582
Dec 19, 2025	18.79	18.79	18.50	18.50	18.50	-1.59%	2,411
Dec 18, 2025	18.70	19.00	18.70	18.80	18.80	-1.06%	1,437
Dec 17, 2025	18.80	19.00	18.80	19.00	19.00	-	937
Dec 16, 2025	19.00	19.00	19.00	19.00	19.00	-	484
Dec 15, 2025	18.64	19.00	18.64	19.00	19.00	2.01%	804
Dec 12, 2025	19.05	19.39	18.63	18.63	18.63	-1.72%	8,601