Skip to main content
Ferrellgas Partners, L.P. (FGPR)
OTCMKTS · Delayed Price · Currency is USD
10.40
-0.30 (-2.80%)
Mar 4, 2025, 3:52 PM EST

Ferrellgas Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202510.4210.8710.0010.4010.400.48%9,409
Mar 3, 202510.3510.7010.2510.3510.35-2.17%4,999
Feb 28, 202510.6510.6510.5010.5810.583.22%2,008
Feb 27, 20259.7510.259.7510.2510.252.50%5,850
Feb 26, 202510.0510.059.7010.0010.00-6,090
Feb 25, 202510.2510.2510.0010.0010.00-0.50%1,198
Feb 24, 202510.0010.2510.0010.0510.05-2.14%1,120
Feb 21, 202510.2610.279.5510.2710.27-2.96%1,336
Feb 20, 202510.4710.5810.4710.5810.582.75%4,589
Feb 19, 202510.4510.4710.2910.3010.302.69%2,467
Feb 18, 202510.1810.2510.0310.0310.03-1.47%2,387
Feb 14, 20258.6010.228.6010.1810.1810.05%2,322
Feb 13, 20259.509.759.259.259.25-746
Feb 12, 20259.9510.398.499.259.25-9.43%10,059
Feb 11, 20259.5010.219.5010.2110.21-2.36%340
Feb 10, 202510.5510.559.2510.4610.46-0.85%2,150
Feb 7, 202510.7010.7010.5510.5510.55-3.21%916
Feb 6, 202510.5710.9510.5710.9010.90-451
Feb 5, 202510.9510.9510.9010.9010.90-0.46%1,333
Feb 4, 202510.5010.9510.5010.9510.95-0.09%676
Feb 3, 202510.9010.9610.5510.9610.960.55%4,981
Jan 31, 202510.8010.9510.8010.9010.90-1,582
Jan 30, 202510.7010.9010.7010.9010.904.81%427
Jan 29, 202510.2010.4010.2010.4010.40-2.80%1,323
Jan 28, 20259.9010.749.6010.7010.70-2.37%7,538
Jan 27, 202510.3610.969.7510.9610.963.69%1,590
Jan 24, 202510.4310.7310.4310.5710.570.67%3,470
Jan 23, 20259.7510.509.7510.5010.507.58%2,533
Jan 22, 20259.739.779.739.769.762.51%1,308
Jan 21, 20258.019.718.019.529.5213.35%2,718
Jan 17, 20257.848.477.848.408.408.81%18,971
Jan 16, 20257.727.727.727.727.72-62
Jan 15, 20257.287.727.267.727.72-1.03%1,006
Jan 14, 20257.807.807.807.807.80-0.51%326
Jan 13, 20257.847.847.847.847.84-88
Jan 10, 20257.817.847.697.847.840.22%1,268
Jan 8, 20257.507.827.447.827.820.55%789
Jan 7, 20257.257.787.257.787.783.73%657
Jan 6, 20257.257.507.257.507.50-4.34%940
Jan 3, 20257.487.947.487.847.849.54%5,773
Jan 2, 20257.007.837.007.167.16-9.86%671
Dec 31, 20247.187.945.607.947.941.98%17,697
Dec 30, 20248.098.097.057.797.79-4.00%2,874
Dec 27, 20247.018.117.018.118.1115.69%3,603
Dec 26, 20246.457.256.457.017.018.35%5,398
Dec 24, 20246.456.736.456.476.47-4.85%2,163
Dec 23, 20246.936.936.506.806.80-2.16%6,155
Dec 20, 20247.267.596.906.956.95-4.27%3,422
Dec 19, 20247.607.607.267.267.26-6.46%1,769
Dec 18, 20247.607.827.507.767.76-0.75%2,059
Dec 17, 20247.857.857.807.827.82-0.13%1,305
Dec 16, 20247.847.917.837.837.83-0.38%2,592
Dec 13, 20248.018.027.867.867.86-2.15%12,471
Dec 12, 20248.018.038.018.038.03-0.27%998
Dec 11, 20248.038.128.018.068.060.69%2,487
Dec 10, 20248.018.038.008.008.00-0.25%2,432
Dec 9, 20248.018.128.018.028.02-1.17%2,716
Dec 6, 20248.128.158.018.128.120.19%3,448
Dec 5, 20248.028.157.998.108.101.00%7,810
Dec 4, 20248.138.158.028.028.02-1.60%5,371
Dec 3, 20248.178.298.138.158.150.25%2,283
Dec 2, 20248.158.158.128.138.130.12%4,932
Nov 29, 20248.128.128.128.128.12-52
Nov 27, 20248.408.748.128.128.12-0.12%1,998
Nov 26, 20249.009.008.138.138.13-2.28%1,385
Nov 25, 20248.258.328.258.328.322.09%1,364
Nov 22, 20248.178.258.128.158.15-0.18%749
Nov 21, 20248.178.178.178.178.170.55%182
Nov 20, 20248.128.128.128.128.12-1.22%829
Nov 19, 20248.228.228.228.228.22-0.36%286
Nov 18, 20248.258.258.258.258.25-0.60%293
Nov 15, 20248.328.348.228.308.30-0.48%2,082
Nov 14, 20248.408.408.328.348.34-0.95%1,070
Nov 13, 20248.428.428.428.428.42-3.22%318
Nov 12, 20248.328.708.328.708.704.57%4,357
Nov 11, 20248.338.338.328.328.32-0.20%632
Nov 8, 20248.348.348.328.348.34-3.62%2,627
Nov 7, 20248.328.658.328.658.653.59%460
Nov 6, 20248.698.698.358.358.35-623
Nov 5, 20248.358.358.358.358.350.36%718
Nov 4, 20248.328.328.328.328.32-359
Nov 1, 20248.328.348.328.328.32-1.46%1,638
Oct 31, 20248.348.448.348.448.440.39%623
Oct 30, 20248.408.438.408.418.41-0.12%447
Oct 29, 20248.448.448.428.428.420.18%736
Oct 28, 20248.408.418.408.418.410.06%1,342
Oct 25, 20248.408.408.408.408.40-1,460
Oct 24, 20248.708.728.408.408.40-3.45%2,099
Oct 23, 20248.708.808.708.708.70-1.14%1,713
Oct 22, 20248.808.808.808.808.80-306
Oct 21, 20249.009.008.808.808.80-4,648
Oct 18, 20248.058.808.058.808.806.67%5,070
Oct 17, 20249.829.828.008.258.25-15.82%18,437
Oct 16, 202410.0010.009.809.809.800.93%1,522
Oct 15, 20249.969.969.719.719.71-2.90%5,998
Oct 14, 20249.7010.009.7010.0010.003.09%7,342
Oct 11, 20249.709.709.709.709.70-89
Oct 10, 20249.709.709.709.709.70-1,086
Oct 9, 20249.709.709.709.709.70-1.02%275
Oct 8, 20249.809.839.809.809.80-2,343