Ferrellgas Partners, L.P. (FGPR)
OTCMKTS
· Delayed Price · Currency is USD
11.50
+1.34 (13.19%)
Jul 15, 2025, 3:53 PM EDT
Ferrellgas Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.15 | 11.50 | 10.15 | 11.50 | 11.50 | 13.19% | 28,873 |
| Jul 14, 2025 | 10.25 | 10.82 | 10.15 | 10.16 | 10.16 | -6.36% | 4,691 |
| Jul 11, 2025 | 10.25 | 10.97 | 10.07 | 10.85 | 10.85 | 0.70% | 5,257 |
| Jul 10, 2025 | 10.51 | 10.78 | 10.25 | 10.78 | 10.78 | -2.05% | 1,242 |
| Jul 9, 2025 | 10.51 | 11.00 | 10.01 | 11.00 | 11.00 | 2.42% | 2,719 |
| Jul 8, 2025 | 10.73 | 11.00 | 10.73 | 10.74 | 10.74 | 1.55% | 1,215 |
| Jul 7, 2025 | 10.54 | 10.58 | 10.52 | 10.58 | 10.58 | 1.21% | 1,445 |
| Jul 3, 2025 | 8.75 | 10.47 | 8.75 | 10.45 | 10.45 | 21.79% | 605 |
| Jul 2, 2025 | 10.95 | 10.95 | 8.54 | 8.58 | 8.58 | -16.70% | 1,468 |
| Jul 1, 2025 | 9.60 | 10.30 | 9.60 | 10.30 | 10.30 | 0.68% | 4,511 |
| Jun 30, 2025 | 10.23 | 10.23 | 10.00 | 10.23 | 10.23 | - | 802 |
| Jun 27, 2025 | 10.21 | 10.23 | 10.20 | 10.23 | 10.23 | 3.65% | 1,223 |
| Jun 26, 2025 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | -0.94% | 1,049 |
| Jun 25, 2025 | 10.00 | 10.22 | 9.74 | 9.96 | 9.96 | -2.60% | 1,205 |
| Jun 24, 2025 | 10.00 | 10.23 | 10.00 | 10.23 | 10.23 | 3.33% | 1,129 |
| Jun 23, 2025 | 9.75 | 9.90 | 9.70 | 9.90 | 9.90 | 4.21% | 6,340 |
| Jun 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | 665 |
| Jun 18, 2025 | 9.75 | 9.85 | 9.50 | 9.75 | 9.75 | 5.29% | 2,892 |
| Jun 17, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 117 |
| Jun 16, 2025 | 9.26 | 9.83 | 9.26 | 9.26 | 9.26 | -5.51% | 459 |
| Jun 13, 2025 | 10.00 | 10.00 | 9.00 | 9.80 | 9.80 | -2.00% | 1,922 |
| Jun 12, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 3.09% | 1,848 |
| Jun 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 26 |
| Jun 10, 2025 | 9.00 | 9.70 | 9.00 | 9.70 | 9.70 | - | 968 |
| Jun 9, 2025 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | -0.10% | 558 |
| Jun 6, 2025 | 8.92 | 9.71 | 8.92 | 9.71 | 9.71 | 10.97% | 2,027 |
| Jun 5, 2025 | 8.92 | 8.92 | 8.50 | 8.75 | 8.75 | -2.56% | 959 |
| Jun 4, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 156 |
| Jun 3, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% | 270 |
| Jun 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| May 30, 2025 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | 8.83% | 484 |
| May 29, 2025 | 8.50 | 8.50 | 8.25 | 8.27 | 8.27 | -8.62% | 506 |
| May 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 53 |
| May 27, 2025 | 8.34 | 9.05 | 8.34 | 9.05 | 9.05 | 6.22% | 798 |
| May 23, 2025 | 8.34 | 9.23 | 8.34 | 8.52 | 8.52 | -7.89% | 470 |
| May 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.05% | 130 |
| May 21, 2025 | 8.75 | 9.64 | 8.75 | 9.64 | 9.64 | 4.22% | 65,169 |
| 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 |