Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferrellgas Partners L.P. (OP: FGPR )

15.25 +0.05 (+0.33%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 15.15 15.35 15.15 15.25 2,705 +0.05(+0.33%)
May 30, 2024 15.50 15.50 15.02 15.20 2,818 -0.29(-1.87%)
May 29, 2024 15.49 15.49 15.49 15.49 535 -0.11(-0.73%)
May 28, 2024 15.53 15.60 15.53 15.60 858 -0.05(-0.29%)
May 24, 2024 15.73 15.90 15.51 15.65 6,421 -0.69(-4.22%)
May 23, 2024 16.36 16.36 15.54 16.34 1,171 -0.02(-0.12%)
May 22, 2024 16.36 16.36 16.36 16.36 572 +0.02(+0.12%)
May 21, 2024 16.00 16.34 16.00 16.34 801 +0.34(+2.12%)
May 20, 2024 15.26 16.09 15.26 16.00 4,950 +1.18(+7.96%)
May 17, 2024 15.07 15.07 14.82 14.82 2,426 -0.29(-1.92%)
May 16, 2024 15.00 15.30 15.00 15.11 5,254 -1.29(-7.86%)
May 15, 2024 16.18 16.40 16.18 16.40 832 -0.03(-0.19%)
May 14, 2024 15.01 16.43 14.85 16.43 2,821 +1.61(+10.86%)
May 13, 2024 15.10 15.10 14.55 14.82 1,129 +0.38(+2.63%)
May 10, 2024 14.00 15.00 12.53 14.44 1,668 +0.40(+2.85%)
May 09, 2024 17.32 17.35 12.04 14.04 4,704 -3.79(-21.26%)
May 08, 2024 17.80 17.89 17.05 17.83 8,413 -0.06(-0.34%)
May 07, 2024 14.80 18.00 14.80 17.89 26,310 +3.31(+22.70%)
May 06, 2024 14.54 14.62 14.50 14.58 2,132 +0.33(+2.32%)
May 03, 2024 13.52 14.58 13.40 14.25 3,366 +0.87(+6.50%)
May 02, 2024 12.74 13.38 12.50 13.38 6,260 +1.13(+9.22%)
May 01, 2024 11.90 12.27 11.90 12.25 1,939 +0.35(+2.94%)
Apr 30, 2024 11.70 11.98 11.50 11.90 6,243 +0.43(+3.75%)
Apr 29, 2024 11.98 12.00 11.43 11.47 4,787 -0.06(-0.48%)
Apr 26, 2024 11.53 11.53 11.53 11.53 370 -0.22(-1.91%)
Apr 25, 2024 10.18 11.85 10.18 11.75 2,149 +0.45(+3.98%)
Apr 24, 2024 11.30 11.30 11.30 11.30 190 +0.25(+2.26%)
Apr 23, 2024 10.95 11.75 10.95 11.05 2,288 +0.40(+3.76%)
Apr 22, 2024 10.31 10.65 10.31 10.65 1,602 +0.59(+5.86%)
Apr 19, 2024 10.06 10.48 10.04 10.06 8,210 -0.04(-0.40%)
Apr 18, 2024 10.77 10.77 9.550 10.10 5,341 -0.77(-7.08%)
Apr 17, 2024 10.90 10.95 10.87 10.87 1,232 -0.50(-4.38%)
Apr 16, 2024 11.50 11.55 11.37 11.37 1,200 +0.12(+1.05%)
Apr 15, 2024 11.29 11.50 11.25 11.25 4,078 -0.25(-2.17%)
Apr 12, 2024 12.02 12.32 10.04 11.50 7,080 -0.53(-4.41%)
Apr 11, 2024 12.23 12.23 12.02 12.03 5,461 -0.19(-1.55%)
Apr 10, 2024 12.21 12.95 12.18 12.22 5,107 +0.07(+0.58%)
Apr 09, 2024 12.01 12.17 12.01 12.15 2,187 +0.12(+1.00%)
Apr 08, 2024 12.05 12.08 11.88 12.03 7,995 -0.01(-0.05%)
Apr 05, 2024 11.97 12.04 11.97 12.04 1,011 -0.21(-1.75%)
Apr 04, 2024 12.60 12.83 12.25 12.25 1,569 -0.33(-2.62%)
Apr 03, 2024 12.00 12.58 11.62 12.58 11,228 +0.61(+5.05%)
Apr 02, 2024 11.80 12.00 11.80 11.97 3,563 +0.07(+0.63%)
Apr 01, 2024 11.83 11.90 11.50 11.90 2,419 +0.07(+0.59%)
Mar 28, 2024 11.64 11.83 11.50 11.83 2,959 +0.33(+2.87%)
Mar 27, 2024 11.40 11.50 11.13 11.50 3,800 +0.00(+0.00%)
Mar 26, 2024 11.78 12.00 10.85 11.50 3,282 -0.50(-4.17%)
Mar 25, 2024 11.48 12.00 10.90 12.00 16,731 +0.45(+3.90%)
Mar 22, 2024 9.500 12.00 9.500 11.55 23,925 +2.12(+22.42%)
Mar 21, 2024 8.710 9.480 8.710 9.435 4,824 +0.46(+5.18%)
Mar 20, 2024 8.100 9.100 8.100 8.970 16,848 +0.22(+2.51%)
Mar 19, 2024 7.670 8.750 7.670 8.750 23,010 +0.76(+9.51%)
Mar 18, 2024 7.300 8.000 7.250 7.990 71,989 +0.79(+10.97%)
Mar 15, 2024 7.136 7.220 6.730 7.200 23,843 +0.27(+3.90%)
Mar 14, 2024 7.200 7.200 6.910 6.930 5,210 -0.26(-3.62%)
Mar 13, 2024 7.150 7.230 6.724 7.190 9,834 +0.18(+2.57%)
Mar 12, 2024 6.750 7.010 6.750 7.010 3,857 +0.17(+2.56%)
Mar 11, 2024 6.718 6.964 6.700 6.835 3,471 -0.13(-1.94%)
Mar 08, 2024 6.630 6.970 6.630 6.970 1,112 +0.00(+0.00%)
Mar 07, 2024 6.790 6.970 6.630 6.970 3,412 +0.30(+4.50%)
Mar 06, 2024 6.600 6.790 6.600 6.670 1,948 -0.13(-1.91%)
Mar 05, 2024 6.990 6.990 6.800 6.800 1,916 -0.07(-1.02%)
Mar 04, 2024 6.750 6.982 6.600 6.870 4,527 +0.12(+1.78%)
Mar 01, 2024 6.750 6.750 6.750 6.750 504 +0.08(+1.20%)
Feb 29, 2024 7.040 7.040 6.650 6.670 3,617 +0.02(+0.30%)
Feb 28, 2024 7.040 7.040 6.650 6.650 517 +0.00(+0.00%)
Feb 27, 2024 6.670 6.850 6.650 6.650 948 +0.00(+0.00%)
Feb 26, 2024 6.825 7.100 6.580 6.650 2,106 -0.45(-6.34%)
Feb 23, 2024 7.120 7.260 6.810 7.100 2,992 -0.06(-0.84%)
Feb 22, 2024 6.820 7.161 6.800 7.160 6,626 +0.03(+0.42%)
Feb 21, 2024 6.970 7.180 6.970 7.130 1,829 +0.00(+0.00%)
Feb 20, 2024 7.098 7.130 7.060 7.130 504 +0.01(+0.14%)
Feb 16, 2024 6.000 7.219 6.000 7.120 4,078 +0.11(+1.57%)
Feb 15, 2024 7.440 7.440 7.010 7.010 1,915 -0.19(-2.64%)
Feb 14, 2024 7.325 7.325 7.200 7.200 2,958 +0.35(+5.11%)
Feb 13, 2024 7.371 7.445 6.850 6.850 845 -0.60(-8.05%)
Feb 12, 2024 6.620 7.450 6.620 7.450 2,289 +0.18(+2.42%)
Feb 09, 2024 7.486 7.490 7.200 7.274 1,809 -0.18(-2.36%)
Feb 08, 2024 7.500 7.500 7.370 7.450 910 +0.03(+0.40%)
Feb 07, 2024 7.478 7.490 7.280 7.420 1,831 +0.16(+2.20%)
Feb 06, 2024 7.370 7.400 7.260 7.260 1,653 -0.12(-1.63%)
Feb 05, 2024 7.410 7.437 7.060 7.380 4,085 -0.04(-0.54%)
Feb 02, 2024 7.455 7.455 7.418 7.420 1,587 +0.00(+0.00%)
Feb 01, 2024 7.470 7.470 7.400 7.420 637 +0.02(+0.27%)
Jan 31, 2024 7.455 7.455 7.400 7.400 1,477 +0.06(+0.84%)
Jan 30, 2024 7.320 7.350 7.320 7.338 4,375 -0.01(-0.16%)
Jan 29, 2024 7.270 7.460 7.270 7.350 759 -0.15(-2.00%)
Jan 25, 2024 7.500 151 +0.00(+0.00%)
Jan 24, 2024 7.270 7.500 7.270 7.500 548 +0.00(+0.00%)
Jan 23, 2024 7.380 7.500 7.370 7.500 581 +0.12(+1.63%)
Jan 22, 2024 7.530 7.530 7.380 7.380 1,241 -0.32(-4.16%)
Jan 19, 2024 7.360 7.700 7.360 7.700 1,127 +0.39(+5.34%)
Jan 18, 2024 7.350 7.668 7.310 7.310 2,615 -0.33(-4.32%)
Jan 17, 2024 7.370 7.640 7.350 7.640 2,208 +0.27(+3.68%)
Jan 16, 2024 7.405 7.400 7.300 7.369 1,581 +0.04(+0.53%)
Jan 12, 2024 7.240 7.330 7.240 7.330 579 -0.06(-0.81%)
Jan 11, 2024 7.610 7.610 7.333 7.390 586 -0.22(-2.89%)
Jan 10, 2024 7.610 7.610 7.610 7.610 329 -0.02(-0.26%)
Jan 09, 2024 7.620 8.000 7.620 7.630 2,263 -0.07(-0.91%)
Jan 08, 2024 7.720 7.720 7.600 7.700 5,801 +0.10(+1.32%)
Jan 05, 2024 7.600 7.700 6.020 7.600 12,477 -0.05(-0.65%)
Jan 04, 2024 7.610 7.665 7.610 7.650 1,740 +0.05(+0.66%)
Jan 03, 2024 7.660 7.660 7.600 7.600 3,269 +0.00(+0.00%)
Jan 02, 2024 7.678 7.678 6.920 7.600 5,889 +0.00(+0.00%)
Dec 29, 2023 7.500 7.650 7.500 7.600 3,592 -0.02(-0.26%)
Dec 28, 2023 7.500 7.645 7.480 7.620 7,104 +0.13(+1.74%)
Dec 27, 2023 7.440 7.500 7.440 7.490 90,175 +0.04(+0.49%)
Dec 26, 2023 7.450 7.462 7.450 7.454 2,594 -0.03(-0.42%)
Dec 22, 2023 7.410 7.490 7.410 7.485 6,133 -0.00(-0.03%)
Dec 21, 2023 7.464 7.520 7.430 7.487 13,029 -0.04(-0.50%)
Dec 20, 2023 7.560 7.560 7.250 7.525 6,102 +0.06(+0.77%)
Dec 19, 2023 7.450 7.560 7.450 7.468 5,213 +0.06(+0.84%)
Dec 18, 2023 7.600 7.600 7.270 7.405 12,187 -0.09(-1.27%)
Dec 15, 2023 7.450 7.580 7.250 7.500 14,921 -0.01(-0.13%)
Dec 14, 2023 6.840 7.510 6.840 7.510 8,924 +0.11(+1.49%)
Dec 13, 2023 6.840 7.407 6.840 7.400 4,480 +0.00(+0.00%)
Dec 12, 2023 7.400 7.405 7.400 7.400 9,538 +0.00(+0.00%)
Dec 11, 2023 7.450 7.450 7.390 7.400 2,488 -0.02(-0.27%)
Dec 08, 2023 7.500 7.500 7.400 7.420 2,952 +0.02(+0.27%)
Dec 07, 2023 7.030 7.500 7.000 7.400 4,837 -0.02(-0.27%)
Dec 06, 2023 7.500 7.510 7.400 7.420 11,295 -0.12(-1.59%)
Dec 05, 2023 7.400 7.540 7.400 7.540 4,406 +0.05(+0.67%)
Dec 04, 2023 7.420 7.500 7.420 7.490 2,163 -0.05(-0.66%)
Dec 01, 2023 7.380 7.540 7.250 7.540 3,186 +0.14(+1.89%)
Nov 30, 2023 7.270 7.400 7.270 7.400 2,514 +0.02(+0.27%)
Nov 29, 2023 7.450 7.526 7.260 7.380 2,442 -0.11(-1.47%)
Nov 28, 2023 7.260 7.700 7.200 7.490 3,099 +0.24(+3.24%)
Nov 27, 2023 7.250 7.625 7.250 7.255 3,742 -0.39(-5.10%)
Nov 24, 2023 7.270 7.645 7.270 7.645 429 -0.01(-0.11%)
Nov 22, 2023 7.700 7.700 7.650 7.654 6,696 +0.00(+0.05%)
Nov 21, 2023 7.600 7.650 7.600 7.650 4,989 +0.00(+0.00%)
Nov 20, 2023 7.620 7.650 7.580 7.650 8,553 +0.05(+0.66%)
Nov 17, 2023 7.600 7.620 7.600 7.600 8,413 -0.01(-0.08%)
Nov 16, 2023 7.600 7.606 7.567 7.606 16,470 -0.01(-0.18%)
Nov 15, 2023 7.600 7.620 7.600 7.620 17,915 -0.08(-1.04%)
Nov 14, 2023 7.640 7.740 7.600 7.700 14,706 -0.03(-0.39%)
Nov 13, 2023 7.600 7.730 7.600 7.730 3,618 -0.09(-1.15%)
Nov 10, 2023 7.630 7.820 7.600 7.820 44,997 -0.13(-1.64%)
Nov 09, 2023 7.610 7.950 7.610 7.950 614 +0.02(+0.25%)
Nov 08, 2023 7.600 7.950 7.600 7.930 1,457 -0.02(-0.25%)
Nov 06, 2023 7.950 254 +0.15(+1.92%)
Nov 03, 2023 7.850 7.850 7.620 7.800 8,620 -0.02(-0.22%)
Nov 02, 2023 7.800 7.850 7.800 7.817 3,995 -0.14(-1.79%)
Nov 01, 2023 7.758 7.960 7.700 7.960 1,699 +0.16(+2.05%)
Oct 31, 2023 7.720 7.930 7.700 7.800 2,096 -0.13(-1.64%)
Oct 30, 2023 7.720 7.930 7.700 7.930 3,779 +0.18(+2.32%)
Oct 27, 2023 7.710 7.750 7.710 7.750 1,299 -0.16(-2.02%)
Oct 26, 2023 7.910 7.910 7.910 7.910 1,810 -0.04(-0.50%)
Oct 25, 2023 7.850 7.950 7.850 7.950 14,214 +0.06(+0.76%)
Oct 24, 2023 7.890 7.890 7.700 7.890 1,727 -0.02(-0.25%)
Oct 20, 2023 7.910 222 +0.01(+0.13%)
Oct 19, 2023 7.750 7.900 7.700 7.900 52,350 +0.10(+1.28%)
Oct 18, 2023 7.720 7.800 7.700 7.800 2,043 -0.08(-1.02%)
Oct 17, 2023 7.570 7.900 7.550 7.880 28,744 -0.02(-0.25%)
Oct 16, 2023 7.910 7.910 7.800 7.900 6,662 +0.00(+0.00%)
Oct 13, 2023 7.900 7.900 7.900 7.900 608 -0.01(-0.13%)
Oct 12, 2023 7.920 7.920 7.910 7.910 1,436 +0.02(+0.19%)
Oct 11, 2023 7.800 7.900 7.800 7.895 6,146 +0.09(+1.22%)
Oct 10, 2023 7.800 7.850 7.800 7.800 15,158 +0.00(+0.00%)
Oct 09, 2023 7.850 7.880 7.500 7.800 43,670 -0.10(-1.27%)
Oct 06, 2023 7.850 7.900 7.850 7.900 603 -0.04(-0.50%)
Oct 05, 2023 7.820 7.940 7.800 7.940 1,535 +0.00(+0.00%)
Oct 04, 2023 7.690 7.940 7.690 7.940 2,298 +0.02(+0.25%)
Oct 03, 2023 7.860 7.940 7.800 7.920 924 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.