Ferrellgas Partners, L.P. (FGPR)
OTCMKTS
· Delayed Price · Currency is USD
9.50
-0.02 (-0.21%)
May 1, 2025, 11:29 AM EDT
Ferrellgas Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -0.21% | 100 |
| 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 |
| Mar 10, 2025 | 11.80 | 13.50 | 11.54 | 12.81 | 12.81 | 8.56% | 8,074 |
| Mar 7, 2025 | 10.00 | 11.80 | 10.00 | 11.80 | 11.80 | 12.38% | 7,360 |
| Mar 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 267 |
| Mar 5, 2025 | 10.42 | 10.59 | 9.77 | 10.50 | 10.50 | 0.96% | 2,699 |
| Mar 4, 2025 | 10.42 | 10.87 | 10.00 | 10.40 | 10.40 | 0.48% | 9,409 |
| Mar 3, 2025 | 10.35 | 10.70 | 10.25 | 10.35 | 10.35 | -2.17% | 4,999 |
| Feb 28, 2025 | 10.65 | 10.65 | 10.50 | 10.58 | 10.58 | 3.22% | 2,008 |
| Feb 27, 2025 | 9.75 | 10.25 | 9.75 | 10.25 | 10.25 | 2.50% | 5,850 |
| Feb 26, 2025 | 10.05 | 10.05 | 9.70 | 10.00 | 10.00 | - | 6,090 |
| Feb 25, 2025 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -0.50% | 1,198 |
| Feb 24, 2025 | 10.00 | 10.25 | 10.00 | 10.05 | 10.05 | -2.14% | 1,120 |
| Feb 21, 2025 | 10.26 | 10.27 | 9.55 | 10.27 | 10.27 | -2.96% | 1,336 |
| Feb 20, 2025 | 10.47 | 10.58 | 10.47 | 10.58 | 10.58 | 2.75% | 4,589 |