Ferrellgas Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	21.60	21.90	21.60	21.87	21.87	0.09%	3,137
Sep 17, 2026	21.61	21.85	21.60	21.85	21.85	0.92%	1,729
Sep 16, 2026	21.61	21.65	21.61	21.65	21.65	0.23%	673
Sep 15, 2026	21.85	21.85	21.55	21.60	21.60	-0.46%	1,178
Sep 14, 2026	21.75	21.80	21.70	21.70	21.70	1.64%	1,979
Sep 11, 2026	21.34	21.40	21.25	21.35	21.35	0.28%	13,204
Sep 9, 2026	21.25	21.40	21.25	21.29	21.29	0.14%	755
Sep 8, 2026	21.26	21.26	21.26	21.26	21.26	1.14%	469
Sep 4, 2026	21.60	21.60	21.00	21.02	21.02	-2.59%	6,398
Sep 3, 2026	21.65	21.69	21.55	21.58	21.58	0.14%	4,245
Sep 2, 2026	21.76	21.76	21.53	21.55	21.55	-0.97%	6,434
Sep 1, 2026	21.95	21.97	21.76	21.76	21.76	-1.58%	3,693
Aug 31, 2026	22.35	22.35	22.11	22.11	22.11	-0.64%	1,149
Aug 26, 2026	22.15	22.25	22.10	22.25	22.25	0.46%	2,077
Aug 25, 2026	22.25	22.25	22.14	22.15	22.15	-1.64%	1,470
Aug 24, 2026	22.65	22.65	22.52	22.52	22.52	-0.57%	602
Aug 21, 2026	23.07	23.07	22.65	22.65	22.65	-1.69%	1,329
Aug 20, 2026	23.05	23.25	23.04	23.04	23.04	4.21%	2,923
Aug 19, 2026	23.00	23.04	22.11	22.11	22.11	-3.91%	926
Aug 18, 2026	22.85	23.03	22.80	23.01	23.01	0.25%	2,892
Aug 17, 2026	22.90	23.04	22.90	22.95	22.95	1.11%	2,003
Aug 14, 2026	22.83	22.84	22.70	22.70	22.70	-1.48%	2,274
Aug 13, 2026	22.96	23.04	22.76	23.04	23.04	0.78%	735
Aug 12, 2026	22.78	22.86	22.77	22.86	22.86	0.27%	703
Aug 11, 2026	22.85	22.90	22.80	22.80	22.80	0.91%	3,936
Aug 10, 2026	22.85	22.85	22.60	22.60	22.60	-1.12%	549
Aug 7, 2026	22.25	22.85	22.25	22.85	22.85	2.54%	1,961
Aug 6, 2026	22.29	22.36	22.25	22.28	22.28	0.15%	3,157
Aug 5, 2026	22.85	22.97	22.12	22.25	22.25	-2.84%	4,824
Aug 4, 2026	23.00	23.00	22.85	22.90	22.90	-0.65%	1,069
Aug 3, 2026	22.87	23.05	22.85	23.05	23.05	0.88%	6,218
Jul 31, 2026	22.82	22.91	22.82	22.85	22.85	0.44%	1,225
Jul 30, 2026	22.50	22.78	22.11	22.75	22.75	-0.44%	2,265
Jul 29, 2026	22.85	22.86	22.75	22.85	22.85	-0.09%	3,980
Jul 28, 2026	22.81	22.87	22.81	22.87	22.87	0.27%	990
Jul 27, 2026	22.77	22.81	22.77	22.81	22.81	0.26%	636
Jul 24, 2026	22.65	22.75	22.65	22.75	22.75	2.14%	1,239
Jul 23, 2026	22.80	22.85	22.13	22.27	22.27	-0.48%	9,353
Jul 22, 2026	22.38	22.38	22.38	22.38	22.38	-2.06%	287
Jul 21, 2026	22.85	22.85	22.85	22.85	22.85	1.03%	551
Jul 20, 2026	22.63	22.65	22.50	22.62	22.62	0.52%	3,198
Jul 17, 2026	22.50	22.73	22.50	22.50	22.50	-	9,556
Jul 16, 2026	22.56	22.75	22.50	22.50	22.50	-1.10%	2,661
Jul 15, 2026	22.75	22.75	22.75	22.75	22.75	0.71%	390
Jul 14, 2026	22.50	22.75	22.50	22.59	22.59	0.13%	2,563
Jul 13, 2026	22.70	22.80	22.56	22.56	22.56	-	6,266
Jul 10, 2026	22.50	22.75	22.50	22.56	22.56	-0.84%	1,377
Jul 9, 2026	23.00	23.00	22.55	22.75	22.75	-1.09%	954
Jul 8, 2026	23.65	23.68	22.25	23.00	23.00	-2.82%	5,190
Jul 7, 2026	23.75	23.80	23.67	23.67	23.67	-0.61%	702