Ferrellgas Partners, L.P. (FGPR)
OTCMKTS · Delayed Price · Currency is USD
22.15
-0.37 (-1.64%)
Aug 25, 2026, 1:43 PM EST
Ferrellgas Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |