Ferrellgas Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	17.75	17.88	17.50	17.61	17.61	-1.49%	1,717
Nov 19, 2025	17.88	17.88	17.88	17.88	17.88	2.17%	283
Nov 18, 2025	16.15	17.97	16.15	17.50	17.50	-	5,222
Nov 17, 2025	17.25	17.59	17.25	17.50	17.50	1.45%	4,665
Nov 14, 2025	17.48	18.00	17.25	17.25	17.25	-2.27%	2,371
Nov 13, 2025	18.05	18.05	17.65	17.65	17.65	-2.43%	1,945
Nov 12, 2025	18.09	18.09	18.09	18.09	18.09	-1.74%	443
Nov 11, 2025	18.39	18.43	18.39	18.41	18.41	0.16%	1,345
Nov 10, 2025	16.76	18.38	16.76	18.38	18.38	3.67%	2,978
Nov 7, 2025	17.87	17.87	17.00	17.73	17.73	-1.50%	2,044
Nov 6, 2025	18.08	18.25	18.00	18.00	18.00	-1.64%	2,987
Nov 5, 2025	18.26	18.43	18.08	18.30	18.30	-0.27%	1,331
Nov 4, 2025	18.37	18.37	18.35	18.35	18.35	0.38%	1,072
Nov 3, 2025	18.08	18.28	18.08	18.28	18.28	1.15%	620