Ferrellgas Partners, L.P. (FGPR)
OTCMKTS
· Delayed Price · Currency is USD
10.23
+0.36 (3.65%)
Jun 27, 2025, 3:56 PM EDT
Ferrellgas Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% | 270 |
| Jun 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| May 30, 2025 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | 8.83% | 484 |
| May 29, 2025 | 8.50 | 8.50 | 8.25 | 8.27 | 8.27 | -8.62% | 506 |
| May 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 53 |
| May 27, 2025 | 8.34 | 9.05 | 8.34 | 9.05 | 9.05 | 6.22% | 798 |
| May 23, 2025 | 8.34 | 9.23 | 8.34 | 8.52 | 8.52 | -7.89% | 470 |
| May 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.05% | 130 |
| May 21, 2025 | 8.75 | 9.64 | 8.75 | 9.64 | 9.64 | 4.22% | 65,169 |
| May 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 209 |
| May 19, 2025 | 9.08 | 9.71 | 9.08 | 9.25 | 9.25 | 1.87% | 1,172 |
| May 16, 2025 | 9.00 | 9.08 | 9.00 | 9.08 | 9.08 | 0.89% | 37,045 |
| May 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 38 |
| May 14, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.27% | 372 |
| May 13, 2025 | 8.80 | 8.80 | 8.27 | 8.80 | 8.80 | 1.73% | 6,043 |
| May 12, 2025 | 8.30 | 9.11 | 8.30 | 8.65 | 8.65 | 0.58% | 2,867 |
| May 9, 2025 | 8.92 | 10.00 | 8.25 | 8.60 | 8.60 | 4.50% | 905 |
| May 8, 2025 | 8.23 | 10.00 | 8.23 | 8.23 | 8.23 | -8.56% | 304 |
| May 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7.31% | 329 |
| May 6, 2025 | 8.23 | 9.10 | 8.23 | 8.39 | 8.39 | -7.97% | 1,170 |
| May 5, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | 29 |
| May 2, 2025 | 10.00 | 10.00 | 8.23 | 9.11 | 9.11 | -4.07% | 1,676 |
| May 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.21% | 408 |
| Apr 30, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -11.03% | 383 |
| Apr 29, 2025 | 9.30 | 10.70 | 9.30 | 10.70 | 10.70 | -1.74% | 1,929 |
| Apr 28, 2025 | 9.15 | 10.89 | 9.15 | 10.89 | 10.89 | 21.00% | 1,618 |
| Apr 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 405 |
| Apr 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 13 |
| Apr 23, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | - | 3,122 |
| Apr 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 1,194 |
| Apr 21, 2025 | 8.00 | 9.05 | 8.00 | 9.05 | 9.05 | 2.84% | 1,449 |
| Apr 17, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -0.90% | 410 |
| Apr 16, 2025 | 8.76 | 8.88 | 8.76 | 8.88 | 8.88 | -0.22% | 2,583 |
| Apr 15, 2025 | 9.98 | 9.98 | 8.90 | 8.90 | 8.90 | -0.07% | 239 |