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 |
| Sep 22, 2025 | 14.65 | 15.50 | 14.65 | 15.43 | 15.43 | 5.32% | 3,999 |
| Sep 19, 2025 | 14.65 | 14.69 | 14.56 | 14.65 | 14.65 | -0.07% | 7,194 |
| Sep 18, 2025 | 14.90 | 14.90 | 14.66 | 14.66 | 14.66 | -1.61% | 397 |
| Sep 17, 2025 | 14.90 | 14.93 | 14.90 | 14.90 | 14.90 | -0.33% | 2,210 |
| Sep 16, 2025 | 14.55 | 14.95 | 14.55 | 14.95 | 14.95 | 1.36% | 1,766 |
| Sep 15, 2025 | 14.65 | 14.79 | 14.65 | 14.75 | 14.75 | -1.21% | 885 |
| Sep 12, 2025 | 14.89 | 14.93 | 14.89 | 14.93 | 14.93 | -0.47% | 306 |
| Sep 11, 2025 | 15.11 | 15.11 | 15.00 | 15.00 | 15.00 | -0.73% | 1,214 |
| Sep 10, 2025 | 14.60 | 15.11 | 14.60 | 15.11 | 15.11 | 3.35% | 1,606 |
| Sep 9, 2025 | 14.53 | 14.80 | 14.53 | 14.62 | 14.62 | -1.17% | 914 |
| Sep 5, 2025 | 14.75 | 14.79 | 14.75 | 14.79 | 14.79 | -1.38% | 771 |
| Sep 4, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 1.69% | 4,479 |
| Sep 3, 2025 | 14.50 | 15.00 | 14.40 | 14.75 | 14.75 | 0.68% | 10,241 |
| Sep 2, 2025 | 14.65 | 14.66 | 14.61 | 14.65 | 14.65 | -0.07% | 929 |
| Aug 29, 2025 | 14.67 | 14.67 | 14.66 | 14.66 | 14.66 | -2.27% | 482 |
| Aug 28, 2025 | 14.54 | 15.00 | 14.54 | 15.00 | 15.00 | - | 1,602 |
| Aug 27, 2025 | 14.35 | 15.00 | 14.32 | 15.00 | 15.00 | 2.74% | 5,260 |
| Aug 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.82% | 424 |
| Aug 25, 2025 | 14.69 | 14.72 | 14.58 | 14.72 | 14.72 | 0.14% | 1,697 |
| Aug 22, 2025 | 14.71 | 14.71 | 14.67 | 14.70 | 14.70 | 0.24% | 4,268 |
| Aug 21, 2025 | 14.23 | 14.73 | 14.01 | 14.67 | 14.67 | 4.60% | 6,641 |
| Aug 20, 2025 | 14.29 | 14.29 | 14.02 | 14.02 | 14.02 | -1.48% | 4,184 |
| Aug 19, 2025 | 14.50 | 14.50 | 14.20 | 14.23 | 14.23 | -1.86% | 667 |
| Aug 18, 2025 | 14.45 | 14.50 | 14.01 | 14.50 | 14.50 | - | 1,606 |
| Aug 15, 2025 | 14.22 | 14.50 | 14.20 | 14.50 | 14.50 | 2.92% | 530 |
| Aug 14, 2025 | 14.00 | 14.27 | 14.00 | 14.09 | 14.09 | -2.84% | 1,799 |
| 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 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 |