Ferrellgas Partners, L.P. (FGPR)
OTCMKTS · Delayed Price · Currency is USD
14.75
+0.10 (0.68%)
Sep 3, 2025, 3:56 PM EDT
Ferrellgas Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 14.00 | 14.27 | 14.00 | 14.09 | 14.09 | -2.84% | 1,799 |
| Aug 13, 2025 | 13.93 | 14.50 | 13.93 | 14.50 | 14.50 | 3.65% | 1,458 |
| Aug 12, 2025 | 13.50 | 14.09 | 13.50 | 13.99 | 13.99 | -0.94% | 2,128 |
| Aug 11, 2025 | 13.89 | 14.12 | 13.75 | 14.12 | 14.12 | -2.30% | 2,572 |
| Aug 8, 2025 | 13.27 | 14.46 | 13.27 | 14.46 | 14.46 | 3.10% | 920 |
| Aug 7, 2025 | 13.33 | 14.05 | 13.33 | 14.02 | 14.02 | 2.71% | 2,510 |
| Aug 6, 2025 | 13.00 | 13.98 | 13.00 | 13.65 | 13.65 | -4.55% | 777 |
| Aug 5, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.63% | 412 |
| Aug 4, 2025 | 14.00 | 14.39 | 12.01 | 14.39 | 14.39 | -1.64% | 5,171 |
| Aug 1, 2025 | 14.00 | 14.63 | 14.00 | 14.63 | 14.63 | 4.50% | 7,873 |
| Jul 31, 2025 | 14.30 | 14.43 | 14.00 | 14.00 | 14.00 | -2.10% | 2,180 |
| Jul 30, 2025 | 14.30 | 14.30 | 14.06 | 14.30 | 14.30 | 2.00% | 3,261 |
| Jul 29, 2025 | 14.50 | 14.50 | 14.00 | 14.02 | 14.02 | -3.31% | 5,139 |
| Jul 28, 2025 | 13.28 | 14.50 | 13.20 | 14.50 | 14.50 | 8.21% | 8,712 |
| Jul 25, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.08% | 8,028 |
| Jul 24, 2025 | 13.98 | 14.20 | 12.38 | 13.00 | 13.00 | -5.32% | 43,499 |
| Jul 23, 2025 | 13.13 | 13.99 | 13.10 | 13.73 | 13.73 | 3.62% | 49,008 |
| Jul 22, 2025 | 11.50 | 13.91 | 11.50 | 13.25 | 13.25 | 17.78% | 102,132 |
| Jul 21, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 184 |
| Jul 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | 622 |
| Jul 17, 2025 | 10.98 | 11.25 | 10.98 | 11.20 | 11.20 | 1.91% | 90,690 |
| Jul 16, 2025 | 11.05 | 11.05 | 10.55 | 10.99 | 10.99 | -4.43% | 1,037 |
| Jul 15, 2025 | 10.15 | 11.50 | 10.15 | 11.50 | 11.50 | 13.19% | 28,873 |
| Jul 14, 2025 | 10.25 | 10.82 | 10.15 | 10.16 | 10.16 | -6.36% | 4,691 |
| Jul 11, 2025 | 10.25 | 10.97 | 10.07 | 10.85 | 10.85 | 0.70% | 5,257 |
| Jul 10, 2025 | 10.51 | 10.78 | 10.25 | 10.78 | 10.78 | -2.05% | 1,242 |
| Jul 9, 2025 | 10.51 | 11.00 | 10.01 | 11.00 | 11.00 | 2.42% | 2,719 |
| Jul 8, 2025 | 10.73 | 11.00 | 10.73 | 10.74 | 10.74 | 1.55% | 1,215 |
| Jul 7, 2025 | 10.54 | 10.58 | 10.52 | 10.58 | 10.58 | 1.21% | 1,445 |
| Jul 3, 2025 | 8.75 | 10.47 | 8.75 | 10.45 | 10.45 | 21.79% | 605 |
| Jul 2, 2025 | 10.95 | 10.95 | 8.54 | 8.58 | 8.58 | -16.70% | 1,468 |
| Jul 1, 2025 | 9.60 | 10.30 | 9.60 | 10.30 | 10.30 | 0.68% | 4,511 |
| Jun 30, 2025 | 10.23 | 10.23 | 10.00 | 10.23 | 10.23 | - | 802 |
| Jun 27, 2025 | 10.21 | 10.23 | 10.20 | 10.23 | 10.23 | 3.65% | 1,223 |
| Jun 26, 2025 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | -0.94% | 1,049 |
| Jun 25, 2025 | 10.00 | 10.22 | 9.74 | 9.96 | 9.96 | -2.60% | 1,205 |
| Jun 24, 2025 | 10.00 | 10.23 | 10.00 | 10.23 | 10.23 | 3.33% | 1,129 |
| Jun 23, 2025 | 9.75 | 9.90 | 9.70 | 9.90 | 9.90 | 4.21% | 6,340 |