Ferrellgas Partners, L.P. (FGPR)
OTCMKTS · Delayed Price · Currency is USD
22.56
-0.19 (-0.84%)
At close: Jul 10, 2026
Ferrellgas Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 23.86 | 24.05 | 23.80 | 23.80 | 23.80 | -0.25% | 1,398 |
| May 14, 2026 | 23.80 | 24.25 | 23.80 | 23.86 | 23.86 | 0.13% | 2,417 |
| May 13, 2026 | 24.34 | 24.34 | 23.83 | 23.83 | 23.83 | 0.13% | 594 |
| May 12, 2026 | 24.76 | 24.88 | 23.76 | 23.80 | 23.80 | -3.99% | 4,722 |
| May 11, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.12% | 208 |
| May 8, 2026 | 24.76 | 24.78 | 24.76 | 24.76 | 24.76 | - | 1,185 |
| May 7, 2026 | 25.19 | 25.19 | 24.76 | 24.76 | 24.76 | -1.24% | 5,383 |
| May 6, 2026 | 25.26 | 25.60 | 25.06 | 25.07 | 25.07 | -1.49% | 6,167 |
| May 5, 2026 | 25.25 | 25.45 | 25.05 | 25.45 | 25.45 | 1.35% | 3,520 |
| May 4, 2026 | 26.00 | 26.00 | 25.11 | 25.11 | 25.11 | -0.77% | 1,847 |
| May 1, 2026 | 25.11 | 25.31 | 25.11 | 25.31 | 25.31 | -0.03% | 1,267 |
| Apr 30, 2026 | 26.00 | 26.00 | 25.11 | 25.31 | 25.31 | -2.27% | 4,638 |
| Apr 29, 2026 | 25.81 | 25.90 | 25.81 | 25.90 | 25.90 | 0.27% | 619 |
| Apr 28, 2026 | 26.05 | 26.05 | 25.83 | 25.83 | 25.83 | 0.31% | 1,744 |
| Apr 27, 2026 | 26.50 | 27.29 | 25.75 | 25.75 | 25.75 | -5.33% | 4,411 |