Ferrellgas Partners, L.P. (FGPR)
OTCMKTS
· Delayed Price · Currency is USD
9.64
+0.39 (4.22%)
May 21, 2025, 4:00 PM EDT
Ferrellgas Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 209 |
| May 19, 2025 | 9.08 | 9.71 | 9.08 | 9.25 | 9.25 | 1.87% | 1,172 |
| May 16, 2025 | 9.00 | 9.08 | 9.00 | 9.08 | 9.08 | 0.89% | 37,045 |
| May 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 38 |
| May 14, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.27% | 372 |
| May 13, 2025 | 8.80 | 8.80 | 8.27 | 8.80 | 8.80 | 1.73% | 6,043 |
| May 12, 2025 | 8.30 | 9.11 | 8.30 | 8.65 | 8.65 | 0.58% | 2,867 |
| May 9, 2025 | 8.92 | 10.00 | 8.25 | 8.60 | 8.60 | 4.50% | 905 |
| May 8, 2025 | 8.23 | 10.00 | 8.23 | 8.23 | 8.23 | -8.56% | 304 |
| May 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7.31% | 329 |
| May 6, 2025 | 8.23 | 9.10 | 8.23 | 8.39 | 8.39 | -7.97% | 1,170 |
| May 5, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | 29 |
| May 2, 2025 | 10.00 | 10.00 | 8.23 | 9.11 | 9.11 | -4.07% | 1,676 |
| May 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.21% | 408 |
| Apr 30, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -11.03% | 383 |
| Apr 29, 2025 | 9.30 | 10.70 | 9.30 | 10.70 | 10.70 | -1.74% | 1,929 |
| Apr 28, 2025 | 9.15 | 10.89 | 9.15 | 10.89 | 10.89 | 21.00% | 1,618 |
| Apr 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 405 |
| Apr 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 13 |
| Apr 23, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | - | 3,122 |
| Apr 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 1,194 |
| Apr 21, 2025 | 8.00 | 9.05 | 8.00 | 9.05 | 9.05 | 2.84% | 1,449 |
| Apr 17, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -0.90% | 410 |
| Apr 16, 2025 | 8.76 | 8.88 | 8.76 | 8.88 | 8.88 | -0.22% | 2,583 |
| Apr 15, 2025 | 9.98 | 9.98 | 8.90 | 8.90 | 8.90 | -0.07% | 239 |
| Apr 14, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -9.12% | 416 |
| Apr 11, 2025 | 9.50 | 9.98 | 9.50 | 9.80 | 9.80 | -2.00% | 4,242 |
| Apr 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4 |
| Apr 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 62 |
| Apr 8, 2025 | 9.75 | 10.00 | 9.50 | 10.00 | 10.00 | -6.98% | 2,242 |
| Apr 7, 2025 | 10.00 | 10.75 | 9.50 | 10.75 | 10.75 | -6.52% | 1,478 |
| Apr 4, 2025 | 11.10 | 11.50 | 10.00 | 11.50 | 11.50 | -0.78% | 9,144 |
| Apr 3, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 234 |
| Apr 2, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 5.36% | 266 |
| Apr 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 229 |
| Mar 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 9,503 |
| Mar 28, 2025 | 11.41 | 11.62 | 10.50 | 11.00 | 11.00 | -8.33% | 3,703 |
| Mar 27, 2025 | 11.25 | 12.00 | 8.60 | 12.00 | 12.00 | 5.17% | 2,670 |
| Mar 26, 2025 | 12.00 | 12.00 | 11.41 | 11.41 | 11.41 | -4.92% | 956 |
| Mar 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 89 |
| Mar 24, 2025 | 11.41 | 12.54 | 11.41 | 12.00 | 12.00 | -7.69% | 1,570 |
| Mar 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 272 |
| Mar 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 332 |
| Mar 19, 2025 | 13.00 | 13.25 | 13.00 | 13.10 | 13.10 | -1.13% | 880 |
| Mar 18, 2025 | 13.45 | 13.45 | 13.00 | 13.25 | 13.25 | 1.92% | 2,594 |
| Mar 17, 2025 | 13.00 | 13.05 | 13.00 | 13.00 | 13.00 | -6.41% | 509 |
| Mar 14, 2025 | 12.15 | 13.89 | 12.15 | 13.89 | 13.89 | 6.44% | 656 |
| Mar 13, 2025 | 13.50 | 13.50 | 12.98 | 13.05 | 13.05 | -6.18% | 5,257 |
| Mar 12, 2025 | 13.52 | 13.91 | 13.25 | 13.91 | 13.91 | 1.09% | 5,980 |
| Mar 11, 2025 | 13.48 | 13.76 | 13.00 | 13.76 | 13.76 | 7.42% | 6,205 |