Ferrellgas Partners, L.P. (FGPR)
OTCMKTS
· Delayed Price · Currency is USD
18.51
+0.28 (1.54%)
At close: Dec 5, 2025
Ferrellgas Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.48 | 18.54 | 18.35 | 18.51 | 18.51 | 1.54% | 4,563 |
| Dec 4, 2025 | 18.38 | 18.54 | 18.23 | 18.23 | 18.23 | 0.16% | 4,503 |
| Dec 2, 2025 | 18.25 | 18.39 | 18.20 | 18.20 | 18.20 | 0.30% | 2,157 |
| Dec 1, 2025 | 17.89 | 18.15 | 17.89 | 18.15 | 18.15 | 0.81% | 943 |
| Nov 28, 2025 | 17.89 | 18.07 | 17.80 | 18.00 | 18.00 | 0.67% | 4,477 |
| Nov 26, 2025 | 17.13 | 17.88 | 17.10 | 17.88 | 17.88 | 4.75% | 3,603 |
| Nov 25, 2025 | 17.33 | 17.33 | 17.07 | 17.07 | 17.07 | -1.50% | 959 |
| Nov 24, 2025 | 17.25 | 17.33 | 17.00 | 17.33 | 17.33 | -1.53% | 2,769 |
| Nov 21, 2025 | 17.25 | 17.60 | 17.25 | 17.60 | 17.60 | -0.08% | 1,245 |
| Nov 20, 2025 | 17.75 | 17.88 | 17.50 | 17.61 | 17.61 | -1.49% | 1,717 |
| Nov 19, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 2.17% | 283 |
| Nov 18, 2025 | 16.15 | 17.97 | 16.15 | 17.50 | 17.50 | - | 5,222 |
| Nov 17, 2025 | 17.25 | 17.59 | 17.25 | 17.50 | 17.50 | 1.45% | 4,665 |
| Nov 14, 2025 | 17.48 | 18.00 | 17.25 | 17.25 | 17.25 | -2.27% | 2,371 |
| Nov 13, 2025 | 18.05 | 18.05 | 17.65 | 17.65 | 17.65 | -2.43% | 1,945 |
| Nov 12, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.74% | 443 |
| Nov 11, 2025 | 18.39 | 18.43 | 18.39 | 18.41 | 18.41 | 0.16% | 1,345 |
| Nov 10, 2025 | 16.76 | 18.38 | 16.76 | 18.38 | 18.38 | 3.67% | 2,978 |
| Nov 7, 2025 | 17.87 | 17.87 | 17.00 | 17.73 | 17.73 | -1.50% | 2,044 |
| Nov 6, 2025 | 18.08 | 18.25 | 18.00 | 18.00 | 18.00 | -1.64% | 2,987 |
| Nov 5, 2025 | 18.26 | 18.43 | 18.08 | 18.30 | 18.30 | -0.27% | 1,331 |
| Nov 4, 2025 | 18.37 | 18.37 | 18.35 | 18.35 | 18.35 | 0.38% | 1,072 |
| Nov 3, 2025 | 18.08 | 18.28 | 18.08 | 18.28 | 18.28 | 1.15% | 620 |
| Oct 31, 2025 | 18.10 | 18.10 | 18.07 | 18.07 | 18.07 | -1.51% | 476 |
| Oct 30, 2025 | 18.00 | 18.48 | 17.99 | 18.35 | 18.35 | 2.63% | 2,951 |
| Oct 29, 2025 | 17.98 | 18.00 | 17.88 | 17.88 | 17.88 | -0.67% | 1,566 |
| Oct 28, 2025 | 18.33 | 18.33 | 18.00 | 18.00 | 18.00 | -1.80% | 3,127 |
| Oct 27, 2025 | 18.97 | 18.97 | 18.33 | 18.33 | 18.33 | -3.27% | 2,006 |
| Oct 24, 2025 | 18.95 | 18.97 | 18.95 | 18.95 | 18.95 | -1.04% | 2,277 |
| Oct 23, 2025 | 19.42 | 19.42 | 19.05 | 19.15 | 19.15 | -2.79% | 1,914 |
| Oct 22, 2025 | 18.92 | 20.58 | 18.92 | 19.70 | 19.70 | - | 23,400 |
| Oct 21, 2025 | 18.21 | 19.96 | 18.12 | 19.70 | 19.70 | 4.84% | 8,297 |
| Oct 20, 2025 | 15.21 | 18.80 | 15.21 | 18.79 | 18.79 | 23.44% | 22,151 |
| Oct 17, 2025 | 15.11 | 15.56 | 15.05 | 15.22 | 15.22 | 1.48% | 34,040 |
| Oct 16, 2025 | 14.81 | 15.05 | 14.55 | 15.00 | 15.00 | 0.54% | 2,571 |
| Oct 15, 2025 | 14.56 | 15.10 | 14.56 | 14.92 | 14.92 | 2.68% | 15,918 |
| Oct 14, 2025 | 14.52 | 14.58 | 14.52 | 14.53 | 14.53 | -0.81% | 1,847 |
| Oct 13, 2025 | 14.61 | 14.73 | 14.58 | 14.65 | 14.65 | 0.27% | 2,813 |
| Oct 10, 2025 | 14.63 | 14.63 | 14.61 | 14.61 | 14.61 | - | 750 |
| Oct 9, 2025 | 14.75 | 14.75 | 14.61 | 14.61 | 14.61 | - | 4,476 |
| Oct 8, 2025 | 14.66 | 14.75 | 14.57 | 14.61 | 14.61 | -1.62% | 2,576 |
| Oct 7, 2025 | 14.75 | 14.85 | 14.66 | 14.85 | 14.85 | 0.34% | 5,213 |
| Oct 3, 2025 | 14.80 | 14.85 | 14.57 | 14.80 | 14.80 | 0.34% | 2,580 |
| Oct 1, 2025 | 14.75 | 14.75 | 14.56 | 14.75 | 14.75 | -0.14% | 6,269 |
| Sep 30, 2025 | 14.52 | 14.83 | 14.52 | 14.77 | 14.77 | 1.44% | 962 |
| Sep 29, 2025 | 14.60 | 14.77 | 14.56 | 14.56 | 14.56 | -0.27% | 3,332 |
| Sep 26, 2025 | 14.59 | 14.60 | 14.56 | 14.60 | 14.60 | -0.68% | 1,093 |
| Sep 25, 2025 | 14.56 | 14.70 | 14.56 | 14.70 | 14.70 | 1.03% | 1,750 |
| Sep 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -4.59% | 317 |
| Sep 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.17% | 507 |