Ferrellgas Partners, L.P. (FGPR)
OTCMKTS
· Delayed Price · Currency is USD
25.50
+0.50 (2.00%)
Mar 6, 2026, 3:44 PM EST
Ferrellgas Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.50 | 26.57 | 25.50 | 25.58 | - | 0.45% | 1,265 |
| Mar 5, 2026 | 22.50 | 26.99 | 21.55 | 25.47 | 25.47 | 21.26% | 57,256 |
| Mar 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.71% | 301 |
| Mar 3, 2026 | 21.06 | 21.15 | 21.06 | 21.15 | 21.15 | 0.71% | 545 |
| Mar 2, 2026 | 21.00 | 21.02 | 20.95 | 21.00 | 21.00 | -0.87% | 3,863 |
| Feb 27, 2026 | 21.00 | 21.23 | 21.00 | 21.18 | 21.18 | -0.22% | 1,487 |
| Feb 26, 2026 | 20.98 | 21.23 | 20.95 | 21.23 | 21.23 | 0.19% | 3,820 |
| Feb 25, 2026 | 20.98 | 21.19 | 20.98 | 21.19 | 21.19 | 0.19% | 6,194 |
| Feb 24, 2026 | 21.00 | 21.15 | 20.96 | 21.15 | 21.15 | 0.71% | 8,623 |
| Feb 23, 2026 | 20.92 | 21.15 | 20.50 | 21.00 | 21.00 | - | 4,769 |
| Feb 20, 2026 | 20.92 | 21.00 | 20.92 | 21.00 | 21.00 | 0.38% | 709 |
| Feb 19, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.38% | 392 |
| Feb 18, 2026 | 21.14 | 21.14 | 21.00 | 21.00 | 21.00 | - | 1,293 |
| Feb 17, 2026 | 20.90 | 21.14 | 20.90 | 21.00 | 21.00 | 0.48% | 1,584 |
| Feb 13, 2026 | 20.50 | 21.07 | 20.36 | 20.90 | 20.90 | -0.48% | 2,200 |
| Feb 12, 2026 | 21.08 | 21.45 | 20.15 | 21.00 | 21.00 | - | 2,773 |
| Feb 11, 2026 | 20.25 | 21.00 | 19.14 | 21.00 | 21.00 | 3.81% | 21,617 |
| Feb 10, 2026 | 20.00 | 20.25 | 20.00 | 20.23 | 20.23 | -0.10% | 2,482 |
| Feb 9, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.98% | 264 |
| Feb 6, 2026 | 20.23 | 20.45 | 20.23 | 20.45 | 20.45 | 0.99% | 747 |
| Feb 5, 2026 | 20.25 | 20.25 | 20.18 | 20.25 | 20.25 | - | 1,035 |
| Feb 4, 2026 | 19.89 | 20.25 | 19.89 | 20.25 | 20.25 | 1.00% | 4,907 |
| Feb 3, 2026 | 20.00 | 20.05 | 19.89 | 20.05 | 20.05 | 0.25% | 3,432 |
| Feb 2, 2026 | 19.59 | 20.00 | 19.59 | 20.00 | 20.00 | 3.90% | 1,053 |
| Jan 30, 2026 | 18.21 | 19.25 | 18.20 | 19.25 | 19.25 | 6.89% | 6,761 |
| Jan 29, 2026 | 20.09 | 20.09 | 18.01 | 18.01 | 18.01 | -12.32% | 39,242 |
| Jan 28, 2026 | 20.00 | 20.55 | 19.65 | 20.54 | 20.54 | 0.93% | 9,039 |
| Jan 27, 2026 | 19.88 | 20.57 | 19.85 | 20.35 | 20.35 | 3.30% | 47,023 |
| Jan 26, 2026 | 19.88 | 19.88 | 19.70 | 19.70 | 19.70 | -0.91% | 1,537 |
| Jan 23, 2026 | 19.88 | 19.88 | 19.86 | 19.88 | 19.88 | - | 1,539 |
| Jan 22, 2026 | 19.35 | 19.88 | 19.29 | 19.88 | 19.88 | 3.06% | 1,265 |
| Jan 21, 2026 | 19.29 | 19.29 | 19.25 | 19.29 | 19.29 | 0.21% | 2,592 |
| Jan 20, 2026 | 19.01 | 19.25 | 19.01 | 19.25 | 19.25 | 1.32% | 5,196 |
| Jan 16, 2026 | 18.80 | 19.04 | 18.75 | 19.00 | 19.00 | 1.33% | 6,849 |
| Jan 15, 2026 | 18.96 | 19.02 | 18.75 | 18.75 | 18.75 | -1.32% | 1,316 |
| Jan 14, 2026 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | - | 2,952 |
| Jan 13, 2026 | 18.85 | 19.05 | 18.83 | 19.00 | 19.00 | - | 2,301 |
| Jan 12, 2026 | 18.85 | 19.00 | 18.60 | 19.00 | 19.00 | -0.14% | 1,941 |
| Jan 9, 2026 | 18.95 | 19.18 | 18.93 | 19.03 | 19.03 | 0.14% | 6,878 |
| Jan 8, 2026 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | 0.21% | 2,647 |
| Jan 7, 2026 | 18.83 | 19.25 | 18.83 | 18.96 | 18.96 | 1.12% | 5,183 |
| Jan 6, 2026 | 18.40 | 18.75 | 18.40 | 18.75 | 18.75 | 2.45% | 954 |
| Jan 5, 2026 | 18.07 | 18.35 | 18.07 | 18.30 | 18.30 | 0.01% | 2,804 |
| Jan 2, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | 451 |
| Dec 31, 2025 | 18.37 | 18.50 | 18.37 | 18.40 | 18.40 | - | 3,080 |
| Dec 30, 2025 | 18.28 | 18.70 | 18.28 | 18.40 | 18.40 | -2.13% | 3,834 |
| Dec 29, 2025 | 18.40 | 18.80 | 18.25 | 18.80 | 18.80 | 3.01% | 2,179 |
| Dec 26, 2025 | 18.45 | 18.45 | 18.20 | 18.25 | 18.25 | -2.67% | 1,503 |
| Dec 24, 2025 | 18.03 | 18.75 | 18.03 | 18.75 | 18.75 | 2.01% | 548 |
| Dec 23, 2025 | 18.75 | 18.76 | 18.01 | 18.38 | 18.38 | -1.97% | 4,216 |
| Dec 22, 2025 | 18.39 | 18.75 | 18.27 | 18.75 | 18.75 | 1.35% | 2,582 |
| Dec 19, 2025 | 18.79 | 18.79 | 18.50 | 18.50 | 18.50 | -1.59% | 2,411 |
| Dec 18, 2025 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | -1.06% | 1,437 |
| Dec 17, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | - | 937 |
| Dec 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 484 |
| Dec 15, 2025 | 18.64 | 19.00 | 18.64 | 19.00 | 19.00 | 2.01% | 804 |
| Dec 12, 2025 | 19.05 | 19.39 | 18.63 | 18.63 | 18.63 | -1.72% | 8,601 |
| Dec 11, 2025 | 18.72 | 18.95 | 18.72 | 18.95 | 18.95 | 0.06% | 570 |
| Dec 10, 2025 | 18.72 | 18.98 | 18.72 | 18.94 | 18.94 | 1.65% | 4,582 |
| Dec 9, 2025 | 18.50 | 18.63 | 18.50 | 18.63 | 18.63 | 0.11% | 3,266 |
| Dec 8, 2025 | 18.50 | 18.61 | 18.35 | 18.61 | 18.61 | 0.54% | 2,244 |
| 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 |