Ferrellgas Partners, L.P. (FGPR)
OTCMKTS
· Delayed Price · Currency is USD
25.90
+0.15 (0.58%)
Apr 28, 2026, 11:22 AM EST
Ferrellgas Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.05 | 26.05 | 25.83 | 25.83 | 25.83 | 0.31% | 1,744 |
| Apr 27, 2026 | 26.50 | 27.29 | 25.75 | 25.75 | 25.75 | -5.33% | 4,411 |
| Apr 24, 2026 | 26.75 | 27.20 | 26.75 | 27.20 | 27.20 | 4.62% | 2,093 |
| Apr 23, 2026 | 26.75 | 26.75 | 26.00 | 26.00 | 26.00 | -0.95% | 3,883 |
| Apr 22, 2026 | 26.25 | 26.75 | 26.25 | 26.25 | 26.25 | - | 3,794 |
| Apr 21, 2026 | 27.00 | 27.00 | 26.25 | 26.25 | 26.25 | -1.09% | 4,563 |
| Apr 20, 2026 | 27.17 | 27.20 | 26.54 | 26.54 | 26.54 | -1.70% | 1,561 |
| Apr 17, 2026 | 27.17 | 27.17 | 27.00 | 27.00 | 27.00 | 1.24% | 2,431 |
| Apr 16, 2026 | 26.75 | 26.90 | 26.55 | 26.67 | 26.67 | -0.47% | 3,133 |
| Apr 15, 2026 | 27.00 | 27.00 | 26.70 | 26.80 | 26.80 | -0.76% | 1,087 |
| Apr 14, 2026 | 26.98 | 27.00 | 26.98 | 27.00 | 27.00 | 1.89% | 1,143 |
| Apr 13, 2026 | 27.06 | 27.06 | 26.50 | 26.50 | 26.50 | -1.89% | 4,902 |
| Apr 10, 2026 | 27.20 | 27.20 | 27.00 | 27.01 | 27.01 | -0.48% | 3,165 |
| Apr 9, 2026 | 26.25 | 27.16 | 26.25 | 27.14 | 27.14 | 2.42% | 3,266 |
| Apr 8, 2026 | 26.25 | 26.50 | 26.25 | 26.50 | 26.50 | 0.81% | 2,168 |
| Apr 7, 2026 | 26.01 | 27.20 | 26.01 | 26.29 | 26.29 | 1.06% | 3,637 |
| Apr 6, 2026 | 26.75 | 27.19 | 26.01 | 26.01 | 26.01 | -4.37% | 6,291 |
| Apr 2, 2026 | 27.15 | 27.20 | 27.05 | 27.20 | 27.20 | 1.49% | 5,654 |
| Apr 1, 2026 | 26.00 | 27.15 | 26.00 | 26.80 | 26.80 | -0.74% | 4,705 |
| Mar 30, 2026 | 27.00 | 27.20 | 26.98 | 27.00 | 27.00 | 3.45% | 2,821 |
| Mar 27, 2026 | 26.00 | 26.10 | 25.75 | 26.10 | 26.10 | 1.16% | 2,011 |
| Mar 26, 2026 | 25.10 | 26.00 | 25.10 | 25.80 | 25.80 | -2.49% | 1,887 |
| Mar 25, 2026 | 26.99 | 27.11 | 26.46 | 26.46 | 26.46 | -2.00% | 7,864 |
| Mar 24, 2026 | 26.84 | 27.00 | 26.80 | 27.00 | 27.00 | - | 4,465 |
| Mar 23, 2026 | 26.96 | 27.00 | 26.50 | 27.00 | 27.00 | - | 3,787 |
| Mar 20, 2026 | 25.25 | 27.00 | 25.25 | 27.00 | 27.00 | 7.06% | 11,628 |
| Mar 19, 2026 | 25.75 | 25.75 | 25.00 | 25.22 | 25.22 | -2.06% | 1,435 |
| Mar 18, 2026 | 23.23 | 26.63 | 23.23 | 25.75 | 25.75 | 10.85% | 13,268 |
| Mar 17, 2026 | 23.05 | 23.23 | 23.02 | 23.23 | 23.23 | 0.22% | 3,270 |
| Mar 16, 2026 | 23.15 | 23.23 | 23.00 | 23.18 | 23.18 | 0.13% | 2,791 |
| Mar 13, 2026 | 23.33 | 23.35 | 23.15 | 23.15 | 23.15 | -0.56% | 636 |
| Mar 12, 2026 | 23.40 | 23.40 | 23.28 | 23.28 | 23.28 | -0.60% | 941 |
| Mar 11, 2026 | 23.40 | 23.75 | 23.40 | 23.42 | 23.42 | -1.60% | 2,014 |
| Mar 10, 2026 | 24.50 | 24.50 | 22.50 | 23.80 | 23.80 | -2.78% | 8,654 |
| Mar 9, 2026 | 25.50 | 25.84 | 24.26 | 24.48 | 24.48 | -4.00% | 4,034 |
| Mar 6, 2026 | 25.01 | 26.57 | 25.01 | 25.50 | 25.50 | 0.14% | 4,913 |
| 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 |