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

Ferrellgas Partners L.P. (OP: FGPR )

15.65 -0.69 (-4.22%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 24, 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 29, 2020 0.4700 0.5400 0.4700 0.5213 72,800 +0.02(+4.26%)
May 28, 2020 0.4600 0.5000 0.4600 0.5000 69,733 +0.04(+8.70%)
May 27, 2020 0.5300 0.5490 0.4600 0.4600 104,402 -0.05(-9.80%)
May 26, 2020 0.5900 0.5900 0.3510 0.5100 181,346 -0.08(-13.56%)
May 22, 2020 0.5950 0.6135 0.5800 0.5900 73,600 -0.05(-7.09%)
May 21, 2020 0.6250 0.6400 0.6000 0.6350 116,639 -0.01(-0.78%)
May 20, 2020 0.6001 0.6400 0.6001 0.6400 20,216 +0.03(+4.40%)
May 19, 2020 0.6450 0.6500 0.6000 0.6130 118,700 -0.05(-7.12%)
May 18, 2020 0.6810 0.6900 0.6300 0.6600 102,589 -0.02(-3.54%)
May 15, 2020 0.6500 0.6900 0.6250 0.6842 199,500 +0.04(+5.75%)
May 14, 2020 0.6050 0.6650 0.5800 0.6470 195,536 +0.01(+1.09%)
May 13, 2020 0.6700 0.6849 0.5750 0.6400 490,370 -0.05(-7.25%)
May 12, 2020 0.5301 0.7120 0.5301 0.6900 680,392 +0.15(+27.78%)
May 11, 2020 0.5100 0.5400 0.4821 0.5400 142,460 +0.04(+8.00%)
May 08, 2020 0.4816 0.5100 0.4816 0.5000 104,200 +0.00(+0.00%)
May 07, 2020 0.4601 0.5100 0.4601 0.5000 134,984 +0.01(+1.79%)
May 06, 2020 0.4926 0.5100 0.4700 0.4912 206,570 +0.00(+0.24%)
May 05, 2020 0.4153 0.5000 0.4094 0.4900 253,624 +0.09(+22.16%)
May 04, 2020 0.3905 0.4270 0.3905 0.4011 113,036 +0.01(+1.80%)
May 01, 2020 0.3803 0.4000 0.3803 0.3940 48,600 -0.01(-1.50%)
Apr 30, 2020 0.3700 0.4000 0.3700 0.4000 41,559 +0.01(+2.99%)
Apr 29, 2020 0.3910 0.3920 0.3701 0.3884 157,432 +0.01(+2.18%)
Apr 28, 2020 0.3500 0.3900 0.3500 0.3801 183,384 +0.01(+1.36%)
Apr 27, 2020 0.3600 0.3750 0.3600 0.3750 97,971 +0.00(+0.00%)
Apr 24, 2020 0.3635 0.3799 0.3634 0.3750 41,700 +0.01(+3.19%)
Apr 23, 2020 0.3510 0.3799 0.3510 0.3634 181,329 -0.02(-4.37%)
Apr 22, 2020 0.3651 0.3800 0.3600 0.3800 86,789 +0.01(+4.08%)
Apr 21, 2020 0.3606 0.3800 0.3500 0.3651 97,378 -0.01(-3.92%)
Apr 20, 2020 0.3470 0.3800 0.3470 0.3800 84,130 +0.01(+3.15%)
Apr 17, 2020 0.3300 0.3770 0.3300 0.3684 234,000 +0.01(+2.33%)
Apr 16, 2020 0.3649 0.3649 0.3100 0.3600 373,655 +0.00(+1.27%)
Apr 15, 2020 0.3575 0.3600 0.3500 0.3555 109,707 +0.01(+1.57%)
Apr 14, 2020 0.3510 0.3900 0.3500 0.3500 215,963 -0.02(-5.41%)
Apr 13, 2020 0.2650 0.3915 0.2650 0.3700 428,967 +0.08(+27.59%)
Apr 09, 2020 0.2790 0.3290 0.2600 0.2900 660,100 +0.04(+15.95%)
Apr 08, 2020 0.1860 0.2790 0.1860 0.2501 320,607 +0.06(+34.46%)
Apr 07, 2020 0.1775 0.2190 0.1751 0.1860 234,596 +0.01(+3.33%)
Apr 06, 2020 0.1710 0.2000 0.1710 0.1800 142,206 -0.01(-4.46%)
Apr 03, 2020 0.1601 0.2000 0.1601 0.1884 126,900 +0.03(+17.68%)
Apr 02, 2020 0.1899 0.1899 0.1601 0.1601 42,709 -0.01(-5.82%)
Apr 01, 2020 0.1802 0.2190 0.1601 0.1700 201,759 -0.02(-12.82%)
Mar 31, 2020 0.2100 0.2100 0.1800 0.1950 71,960 -0.01(-2.50%)
Mar 30, 2020 0.1600 0.2000 0.1600 0.2000 57,754 +0.00(+0.00%)
Mar 27, 2020 0.2000 0.2000 0.1801 0.2000 53,500 +0.00(+0.00%)
Mar 26, 2020 0.1851 0.2000 0.1800 0.2000 62,240 +0.02(+9.59%)
Mar 25, 2020 0.2000 0.2000 0.1600 0.1825 92,052 +0.00(+1.39%)
Mar 24, 2020 0.1600 0.2127 0.1600 0.1800 106,458 +0.00(+0.00%)
Mar 23, 2020 0.2190 0.2190 0.1800 0.1800 109,360 -0.03(-15.01%)
Mar 20, 2020 0.1750 0.2189 0.1500 0.2118 181,700 +0.02(+11.47%)
Mar 19, 2020 0.1500 0.2100 0.1400 0.1900 238,554 +0.01(+3.83%)
Mar 18, 2020 0.2200 0.2200 0.1500 0.1830 283,929 -0.02(-8.50%)
Mar 17, 2020 0.2150 0.2200 0.1600 0.2000 163,449 +0.00(+0.00%)
Mar 16, 2020 0.2000 0.2200 0.2000 0.2000 266,718 -0.01(-5.66%)
Mar 13, 2020 0.2150 0.2950 0.2120 0.2120 139,200 -0.03(-10.92%)
Mar 12, 2020 0.2113 0.2400 0.2112 0.2380 314,521 +0.03(+12.64%)
Mar 11, 2020 0.2001 0.2350 0.2001 0.2113 134,913 +0.00(+0.05%)
Mar 10, 2020 0.2290 0.2470 0.2112 0.2112 150,239 -0.03(-11.82%)
Mar 09, 2020 0.2200 0.2700 0.2200 0.2395 144,040 -0.01(-4.20%)
Mar 06, 2020 0.2400 0.3000 0.2213 0.2500 176,800 +0.01(+4.17%)
Mar 05, 2020 0.2250 0.3200 0.2250 0.2400 229,536 +0.01(+6.67%)
Mar 04, 2020 0.2800 0.2800 0.2250 0.2250 234,679 -0.05(-17.58%)
Mar 03, 2020 0.2900 0.2900 0.2710 0.2730 67,976 -0.01(-2.50%)
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.