Ferrellgas Partners, L.P. (FGPR)
OTCMKTS
· Delayed Price · Currency is USD
14.20
-0.30 (-2.07%)
Aug 14, 2025, 3:38 PM EDT
Ferrellgas Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -3.45% | 100 |
| Aug 13, 2025 | 13.93 | 14.50 | 13.93 | 14.50 | 14.50 | 3.65% | 1,458 |
| Aug 12, 2025 | 13.50 | 14.09 | 13.50 | 13.99 | 13.99 | -0.94% | 2,128 |
| Aug 11, 2025 | 13.89 | 14.12 | 13.75 | 14.12 | 14.12 | -2.30% | 2,572 |
| Aug 8, 2025 | 13.27 | 14.46 | 13.27 | 14.46 | 14.46 | 3.10% | 920 |
| Aug 7, 2025 | 13.33 | 14.05 | 13.33 | 14.02 | 14.02 | 2.71% | 2,510 |
| Aug 6, 2025 | 13.00 | 13.98 | 13.00 | 13.65 | 13.65 | -4.55% | 777 |
| Aug 5, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.63% | 412 |
| Aug 4, 2025 | 14.00 | 14.39 | 12.01 | 14.39 | 14.39 | -1.64% | 5,171 |
| Aug 1, 2025 | 14.00 | 14.63 | 14.00 | 14.63 | 14.63 | 4.50% | 7,873 |
| Jul 31, 2025 | 14.30 | 14.43 | 14.00 | 14.00 | 14.00 | -2.10% | 2,180 |
| Jul 30, 2025 | 14.30 | 14.30 | 14.06 | 14.30 | 14.30 | 2.00% | 3,261 |
| Jul 29, 2025 | 14.50 | 14.50 | 14.00 | 14.02 | 14.02 | -3.31% | 5,139 |
| Jul 28, 2025 | 13.28 | 14.50 | 13.20 | 14.50 | 14.50 | 8.21% | 8,712 |
| Jul 25, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.08% | 8,028 |
| Jul 24, 2025 | 13.98 | 14.20 | 12.38 | 13.00 | 13.00 | -5.32% | 43,499 |
| Jul 23, 2025 | 13.13 | 13.99 | 13.10 | 13.73 | 13.73 | 3.62% | 49,008 |
| Jul 22, 2025 | 11.50 | 13.91 | 11.50 | 13.25 | 13.25 | 17.78% | 102,132 |
| Jul 21, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 184 |
| Jul 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | 622 |
| Jul 17, 2025 | 10.98 | 11.25 | 10.98 | 11.20 | 11.20 | 1.91% | 90,690 |
| Jul 16, 2025 | 11.05 | 11.05 | 10.55 | 10.99 | 10.99 | -4.43% | 1,037 |
| Jul 15, 2025 | 10.15 | 11.50 | 10.15 | 11.50 | 11.50 | 13.19% | 28,873 |
| Jul 14, 2025 | 10.25 | 10.82 | 10.15 | 10.16 | 10.16 | -6.36% | 4,691 |
| Jul 11, 2025 | 10.25 | 10.97 | 10.07 | 10.85 | 10.85 | 0.70% | 5,257 |
| Jul 10, 2025 | 10.51 | 10.78 | 10.25 | 10.78 | 10.78 | -2.05% | 1,242 |
| Jul 9, 2025 | 10.51 | 11.00 | 10.01 | 11.00 | 11.00 | 2.42% | 2,719 |
| Jul 8, 2025 | 10.73 | 11.00 | 10.73 | 10.74 | 10.74 | 1.55% | 1,215 |
| Jul 7, 2025 | 10.54 | 10.58 | 10.52 | 10.58 | 10.58 | 1.21% | 1,445 |
| Jul 3, 2025 | 8.75 | 10.47 | 8.75 | 10.45 | 10.45 | 21.79% | 605 |
| Jul 2, 2025 | 10.95 | 10.95 | 8.54 | 8.58 | 8.58 | -16.70% | 1,468 |
| Jul 1, 2025 | 9.60 | 10.30 | 9.60 | 10.30 | 10.30 | 0.68% | 4,511 |
| Jun 30, 2025 | 10.23 | 10.23 | 10.00 | 10.23 | 10.23 | - | 802 |
| Jun 27, 2025 | 10.21 | 10.23 | 10.20 | 10.23 | 10.23 | 3.65% | 1,223 |
| Jun 26, 2025 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | -0.94% | 1,049 |
| Jun 25, 2025 | 10.00 | 10.22 | 9.74 | 9.96 | 9.96 | -2.60% | 1,205 |
| Jun 24, 2025 | 10.00 | 10.23 | 10.00 | 10.23 | 10.23 | 3.33% | 1,129 |
| Jun 23, 2025 | 9.75 | 9.90 | 9.70 | 9.90 | 9.90 | 4.21% | 6,340 |
| Jun 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | 665 |
| Jun 18, 2025 | 9.75 | 9.85 | 9.50 | 9.75 | 9.75 | 5.29% | 2,892 |
| Jun 17, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 117 |
| Jun 16, 2025 | 9.26 | 9.83 | 9.26 | 9.26 | 9.26 | -5.51% | 459 |
| Jun 13, 2025 | 10.00 | 10.00 | 9.00 | 9.80 | 9.80 | -2.00% | 1,922 |
| Jun 12, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 3.09% | 1,848 |
| Jun 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 26 |
| Jun 10, 2025 | 9.00 | 9.70 | 9.00 | 9.70 | 9.70 | - | 968 |
| Jun 9, 2025 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | -0.10% | 558 |
| Jun 6, 2025 | 8.92 | 9.71 | 8.92 | 9.71 | 9.71 | 10.97% | 2,027 |
| Jun 5, 2025 | 8.92 | 8.92 | 8.50 | 8.75 | 8.75 | -2.56% | 959 |
| Jun 4, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 156 |