Ferrellgas Partners, L.P. (FGPR)
OTCMKTS · Delayed Price · Currency is USD
14.60
-0.10 (-0.68%)
Sep 26, 2025, 3:21 PM EDT
Ferrellgas Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.59 | 14.60 | 14.56 | 14.60 | 14.60 | -0.68% | 1,093 |
| Sep 25, 2025 | 14.56 | 14.70 | 14.56 | 14.70 | 14.70 | 1.03% | 1,750 |
| Sep 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -4.59% | 317 |
| Sep 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.17% | 507 |
| Sep 22, 2025 | 14.65 | 15.50 | 14.65 | 15.43 | 15.43 | 5.32% | 3,999 |
| Sep 19, 2025 | 14.65 | 14.69 | 14.56 | 14.65 | 14.65 | -0.07% | 7,194 |
| Sep 18, 2025 | 14.90 | 14.90 | 14.66 | 14.66 | 14.66 | -1.61% | 397 |
| Sep 17, 2025 | 14.90 | 14.93 | 14.90 | 14.90 | 14.90 | -0.33% | 2,210 |
| Sep 16, 2025 | 14.55 | 14.95 | 14.55 | 14.95 | 14.95 | 1.36% | 1,766 |
| Sep 15, 2025 | 14.65 | 14.79 | 14.65 | 14.75 | 14.75 | -1.21% | 885 |
| Sep 12, 2025 | 14.89 | 14.93 | 14.89 | 14.93 | 14.93 | -0.47% | 306 |
| Sep 11, 2025 | 15.11 | 15.11 | 15.00 | 15.00 | 15.00 | -0.73% | 1,214 |
| Sep 10, 2025 | 14.60 | 15.11 | 14.60 | 15.11 | 15.11 | 3.35% | 1,606 |
| Sep 9, 2025 | 14.53 | 14.80 | 14.53 | 14.62 | 14.62 | -1.17% | 914 |
| Sep 8, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - | 82 |
| Sep 5, 2025 | 14.75 | 14.79 | 14.75 | 14.79 | 14.79 | -1.38% | 771 |
| Sep 4, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 1.69% | 4,479 |
| Sep 3, 2025 | 14.50 | 15.00 | 14.40 | 14.75 | 14.75 | 0.68% | 10,241 |
| 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 |