Ferrellgas Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.05	19.00	17.57	19.00	19.00	2.70%	35,265
Nov 5, 2026	19.61	19.80	18.50	18.50	18.50	-7.50%	9,765
Nov 4, 2026	19.88	20.00	19.88	20.00	20.00	-0.31%	2,779
Nov 3, 2026	20.30	20.30	19.51	20.06	20.06	-0.92%	727
Nov 2, 2026	20.25	20.25	20.12	20.25	20.25	0.17%	3,719
Oct 29, 2026	20.21	20.22	20.20	20.22	20.22	0.03%	1,985
Oct 27, 2026	20.12	20.21	20.12	20.21	20.21	0.05%	2,814
Oct 26, 2026	20.26	20.26	20.17	20.20	20.20	-1.42%	2,744
Oct 23, 2026	20.41	20.49	20.40	20.49	20.49	1.19%	1,754
Oct 22, 2026	20.40	20.43	20.25	20.25	20.25	-0.74%	1,809
Oct 21, 2026	20.45	20.45	20.40	20.40	20.40	-0.39%	6,356
Oct 20, 2026	20.40	20.48	20.40	20.48	20.48	0.39%	2,884
Oct 19, 2026	20.67	20.72	20.00	20.40	20.40	-2.86%	4,013
Oct 16, 2026	21.12	21.17	21.00	21.00	21.00	-0.47%	38,869
Oct 15, 2026	21.50	21.50	21.10	21.10	21.10	-2.99%	6,227
Oct 13, 2026	21.75	21.75	21.60	21.75	21.75	-0.65%	855
Oct 12, 2026	21.86	21.93	21.85	21.89	21.89	-0.04%	3,060
Oct 9, 2026	22.00	22.02	21.85	21.90	21.90	0.14%	5,748
Oct 8, 2026	22.18	22.18	21.85	21.87	21.87	-1.71%	1,325
Oct 7, 2026	22.25	22.27	22.25	22.25	22.25	-0.22%	1,280
Oct 6, 2026	22.40	22.40	22.30	22.30	22.30	-0.45%	3,190
Oct 5, 2026	22.45	22.46	22.40	22.40	22.40	-0.18%	808
Oct 2, 2026	22.42	22.48	22.42	22.44	22.44	0.18%	2,556
Oct 1, 2026	22.40	22.40	22.40	22.40	22.40	0.13%	1,295
Sep 30, 2026	22.28	22.40	22.28	22.37	22.37	0.54%	1,683
Sep 29, 2026	22.18	22.30	22.18	22.25	22.25	0.41%	2,334
Sep 28, 2026	22.22	22.40	22.05	22.16	22.16	1.33%	4,763
Sep 25, 2026	21.90	21.90	21.85	21.87	21.87	-0.14%	28,965
Sep 24, 2026	22.45	22.50	21.90	21.90	21.90	-0.99%	8,564
Sep 23, 2026	21.84	22.12	21.84	22.12	22.12	1.24%	3,448
Sep 22, 2026	21.85	21.85	21.85	21.85	21.85	0.46%	529
Sep 21, 2026	21.60	21.75	21.60	21.75	21.75	-0.55%	1,469
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