Ferrellgas Partners, L.P. (FGPR)
OTCMKTS · Delayed Price · Currency is USD
24.70
+0.65 (2.70%)
At close: May 22, 2026
Ferrellgas Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24.25 | 24.25 | 24.00 | 24.00 | - | -0.21% | 145 |
| 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 |
| Apr 24, 2026 | 26.75 | 27.20 | 26.75 | 27.20 | 27.20 | 4.62% | 2,093 |
| Apr 23, 2026 | 26.75 | 26.75 | 26.00 | 26.00 | 26.00 | -0.95% | 3,883 |
| Apr 22, 2026 | 26.25 | 26.75 | 26.25 | 26.25 | 26.25 | - | 3,794 |
| Apr 21, 2026 | 27.00 | 27.00 | 26.25 | 26.25 | 26.25 | -1.09% | 4,563 |
| Apr 20, 2026 | 27.17 | 27.20 | 26.54 | 26.54 | 26.54 | -1.70% | 1,561 |
| Apr 17, 2026 | 27.17 | 27.17 | 27.00 | 27.00 | 27.00 | 1.24% | 2,431 |
| Apr 16, 2026 | 26.75 | 26.90 | 26.55 | 26.67 | 26.67 | -0.47% | 3,133 |
| Apr 15, 2026 | 27.00 | 27.00 | 26.70 | 26.80 | 26.80 | -0.76% | 1,087 |
| Apr 14, 2026 | 26.98 | 27.00 | 26.98 | 27.00 | 27.00 | 1.89% | 1,143 |
| Apr 13, 2026 | 27.06 | 27.06 | 26.50 | 26.50 | 26.50 | -1.89% | 4,902 |
| Apr 10, 2026 | 27.20 | 27.20 | 27.00 | 27.01 | 27.01 | -0.48% | 3,165 |
| Apr 9, 2026 | 26.25 | 27.16 | 26.25 | 27.14 | 27.14 | 2.42% | 3,266 |
| Apr 8, 2026 | 26.25 | 26.50 | 26.25 | 26.50 | 26.50 | 0.81% | 2,168 |
| Apr 7, 2026 | 26.01 | 27.20 | 26.01 | 26.29 | 26.29 | 1.06% | 3,637 |
| Apr 6, 2026 | 26.75 | 27.19 | 26.01 | 26.01 | 26.01 | -4.37% | 6,291 |
| Apr 2, 2026 | 27.15 | 27.20 | 27.05 | 27.20 | 27.20 | 1.49% | 5,654 |
| Apr 1, 2026 | 26.00 | 27.15 | 26.00 | 26.80 | 26.80 | -0.74% | 4,705 |
| Mar 30, 2026 | 27.00 | 27.20 | 26.98 | 27.00 | 27.00 | 3.45% | 2,821 |
| Mar 27, 2026 | 26.00 | 26.10 | 25.75 | 26.10 | 26.10 | 1.16% | 2,011 |
| Mar 26, 2026 | 25.10 | 26.00 | 25.10 | 25.80 | 25.80 | -2.49% | 1,887 |
| Mar 25, 2026 | 26.99 | 27.11 | 26.46 | 26.46 | 26.46 | -2.00% | 7,864 |
| Mar 24, 2026 | 26.84 | 27.00 | 26.80 | 27.00 | 27.00 | - | 4,465 |
| Mar 23, 2026 | 26.96 | 27.00 | 26.50 | 27.00 | 27.00 | - | 3,787 |
| Mar 20, 2026 | 25.25 | 27.00 | 25.25 | 27.00 | 27.00 | 7.06% | 11,628 |
| Mar 19, 2026 | 25.75 | 25.75 | 25.00 | 25.22 | 25.22 | -2.06% | 1,435 |
| Mar 18, 2026 | 23.23 | 26.63 | 23.23 | 25.75 | 25.75 | 10.85% | 13,268 |
| Mar 17, 2026 | 23.05 | 23.23 | 23.02 | 23.23 | 23.23 | 0.22% | 3,270 |
| Mar 16, 2026 | 23.15 | 23.23 | 23.00 | 23.18 | 23.18 | 0.13% | 2,791 |
| Mar 13, 2026 | 23.33 | 23.35 | 23.15 | 23.15 | 23.15 | -0.56% | 636 |
| Mar 12, 2026 | 23.40 | 23.40 | 23.28 | 23.28 | 23.28 | -0.60% | 941 |