Ferrellgas Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	18.72	18.95	18.72	18.95	18.95	0.06%	570
Dec 10, 2025	18.72	18.98	18.72	18.94	18.94	1.65%	4,582
Dec 9, 2025	18.50	18.63	18.50	18.63	18.63	0.11%	3,266
Dec 8, 2025	18.50	18.61	18.35	18.61	18.61	0.54%	2,244
Dec 5, 2025	18.48	18.54	18.35	18.51	18.51	1.54%	4,563
Dec 4, 2025	18.38	18.54	18.23	18.23	18.23	0.16%	4,503
Dec 2, 2025	18.25	18.39	18.20	18.20	18.20	0.30%	2,157
Dec 1, 2025	17.89	18.15	17.89	18.15	18.15	0.81%	943
Nov 28, 2025	17.89	18.07	17.80	18.00	18.00	0.67%	4,477
Nov 26, 2025	17.13	17.88	17.10	17.88	17.88	4.75%	3,603
Nov 25, 2025	17.33	17.33	17.07	17.07	17.07	-1.50%	959
Nov 24, 2025	17.25	17.33	17.00	17.33	17.33	-1.53%	2,769
Nov 21, 2025	17.25	17.60	17.25	17.60	17.60	-0.08%	1,245