Ferrellgas Partners, L.P. (FGPR)
OTCMKTS · Delayed Price · Currency is USD
22.85
+0.10 (0.44%)
Jul 31, 2026, 2:48 PM EST
Ferrellgas Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 23.80 | 23.81 | 23.75 | 23.81 | 23.81 | -0.57% | 601 |
| Jul 2, 2026 | 23.80 | 23.95 | 23.80 | 23.95 | 23.95 | 0.84% | 1,993 |
| Jul 1, 2026 | 24.50 | 24.50 | 23.75 | 23.75 | 23.75 | -1.04% | 2,748 |
| Jun 30, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | - | 456 |
| Jun 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,779 |
| Jun 26, 2026 | 24.00 | 24.25 | 22.02 | 24.00 | 24.00 | - | 2,577 |
| Jun 25, 2026 | 22.50 | 24.00 | 22.50 | 24.00 | 24.00 | 7.38% | 8,699 |
| Jun 24, 2026 | 22.75 | 22.75 | 22.35 | 22.35 | 22.35 | -3.79% | 1,663 |
| Jun 23, 2026 | 22.60 | 23.23 | 22.50 | 23.23 | 23.23 | -1.15% | 603 |
| Jun 22, 2026 | 23.50 | 24.00 | 23.50 | 23.50 | 23.50 | - | 5,359 |
| Jun 17, 2026 | 23.25 | 24.40 | 23.25 | 23.50 | 23.50 | -1.96% | 1,679 |
| Jun 16, 2026 | 23.50 | 23.97 | 23.50 | 23.97 | 23.97 | 2.00% | 514 |
| Jun 15, 2026 | 23.45 | 23.50 | 23.45 | 23.50 | 23.50 | - | 616 |
| Jun 12, 2026 | 23.63 | 23.63 | 23.50 | 23.50 | 23.50 | -0.80% | 3,788 |
| Jun 11, 2026 | 23.98 | 23.98 | 23.42 | 23.69 | 23.69 | -0.88% | 1,277 |
| Jun 9, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.16% | 150 |
| Jun 8, 2026 | 23.95 | 23.95 | 23.94 | 23.94 | 23.94 | -0.56% | 429 |
| Jun 5, 2026 | 23.60 | 24.62 | 21.32 | 24.07 | 24.07 | -1.14% | 9,752 |
| Jun 4, 2026 | 24.37 | 24.37 | 24.35 | 24.35 | 24.35 | 0.95% | 773 |
| Jun 3, 2026 | 24.92 | 24.92 | 23.85 | 24.12 | 24.12 | -0.54% | 1,917 |
| Jun 2, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 198 |
| Jun 1, 2026 | 24.25 | 24.25 | 24.00 | 24.25 | 24.25 | -0.66% | 2,107 |
| May 29, 2026 | 24.40 | 24.50 | 24.40 | 24.41 | 24.41 | 1.71% | 884 |
| May 28, 2026 | 24.00 | 24.45 | 24.00 | 24.00 | 24.00 | - | 1,180 |
| May 27, 2026 | 24.26 | 24.43 | 24.00 | 24.00 | 24.00 | -2.04% | 1,501 |
| May 26, 2026 | 24.50 | 25.00 | 24.50 | 24.50 | 24.50 | -0.81% | 2,514 |
| May 22, 2026 | 23.51 | 24.70 | 23.51 | 24.70 | 24.70 | 2.70% | 6,706 |
| May 21, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 0.17% | 896 |
| May 20, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.96% | 1,435 |
| May 19, 2026 | 24.24 | 24.24 | 24.00 | 24.24 | 24.24 | 1.01% | 1,851 |
| May 18, 2026 | 23.81 | 24.00 | 23.81 | 24.00 | 24.00 | 0.84% | 849 |