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

Ferrellgas Partners LP (NY: FGP )

N/A UNCHANGED
Last Price Updated: 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, 2009 7.653 7.945 7.603 7.839 571,687 +0.26(+3.49%)
May 28, 2009 7.466 7.640 7.421 7.575 714,724 +0.20(+2.65%)
May 27, 2009 7.252 7.416 7.152 7.380 491,759 +0.14(+1.95%)
May 26, 2009 7.134 7.284 7.070 7.238 537,031 +0.18(+2.51%)
May 22, 2009 7.102 7.234 7.047 7.061 416,692 -0.02(-0.26%)
May 21, 2009 7.120 7.170 6.961 7.079 432,628 -0.04(-0.58%)
May 20, 2009 7.034 7.126 6.952 7.120 628,775 +0.23(+3.30%)
May 19, 2009 6.915 7.006 6.829 6.892 430,157 +0.02(+0.26%)
May 18, 2009 6.924 6.924 6.815 6.874 522,966 +0.09(+1.27%)
May 15, 2009 6.915 7.125 6.738 6.788 630,106 +0.03(+0.47%)
May 14, 2009 6.615 6.760 6.601 6.756 484,701 +0.09(+1.37%)
May 13, 2009 6.710 6.729 6.642 6.665 565,227 -0.08(-1.15%)
May 12, 2009 6.715 6.742 6.692 6.742 336,729 +0.04(+0.54%)
May 11, 2009 6.724 6.756 6.692 6.706 377,443 -0.03(-0.47%)
May 08, 2009 6.701 6.760 6.693 6.738 474,045 +0.09(+1.30%)
May 07, 2009 6.688 6.756 6.628 6.651 393,364 -0.07(-1.02%)
May 06, 2009 6.756 6.756 6.647 6.719 455,893 +0.03(+0.41%)
May 05, 2009 6.742 6.747 6.647 6.692 380,419 -0.04(-0.54%)
May 04, 2009 6.683 6.747 6.683 6.729 526,953 +0.05(+0.68%)
May 01, 2009 6.510 6.701 6.510 6.683 229,229 +0.15(+2.30%)
Apr 30, 2009 6.678 6.703 6.505 6.533 449,138 -0.07(-1.03%)
Apr 29, 2009 6.715 6.729 6.587 6.601 375,027 -0.01(-0.14%)
Apr 28, 2009 6.587 6.729 6.578 6.610 339,127 -0.00(-0.07%)
Apr 27, 2009 6.556 6.678 6.556 6.615 262,218 +0.00(+0.07%)
Apr 24, 2009 6.719 6.719 6.578 6.610 266,075 -0.05(-0.82%)
Apr 23, 2009 6.692 6.719 6.550 6.665 252,254 +0.09(+1.31%)
Apr 22, 2009 6.647 6.719 6.578 6.578 430,186 -0.09(-1.37%)
Apr 21, 2009 6.642 6.706 6.551 6.669 372,610 +0.11(+1.74%)
Apr 20, 2009 6.715 6.715 6.501 6.556 469,931 -0.03(-0.41%)
Apr 17, 2009 6.515 6.597 6.483 6.583 304,992 +0.10(+1.62%)
Apr 16, 2009 6.610 6.610 6.355 6.478 545,976 +0.08(+1.21%)
Apr 15, 2009 6.642 6.688 6.383 6.401 468,470 -0.25(-3.76%)
Apr 14, 2009 6.578 6.715 6.505 6.651 617,038 +0.09(+1.39%)
Apr 13, 2009 6.747 6.747 6.510 6.560 280,757 +0.01(+0.21%)
Apr 09, 2009 6.619 6.619 6.332 6.546 355,125 +0.05(+0.84%)
Apr 08, 2009 6.401 6.492 6.328 6.492 234,103 +0.16(+2.59%)
Apr 07, 2009 6.373 6.405 6.301 6.328 215,305 -0.08(-1.21%)
Apr 06, 2009 6.364 6.465 6.260 6.405 316,474 +0.04(+0.64%)
Apr 03, 2009 6.369 6.373 6.278 6.364 337,197 +0.03(+0.43%)
Apr 02, 2009 6.305 6.373 6.250 6.337 406,324 +0.12(+1.98%)
Apr 01, 2009 6.100 6.255 6.100 6.214 278,178 +0.11(+1.87%)
Mar 31, 2009 6.128 6.169 6.025 6.100 480,279 +0.12(+1.98%)
Mar 30, 2009 6.032 6.146 5.895 5.982 427,969 -0.19(-3.03%)
Mar 26, 2009 6.282 6.282 6.046 6.169 343,224 -0.01(-0.22%)
Mar 25, 2009 6.205 6.282 5.996 6.182 387,679 +0.13(+2.11%)
Mar 24, 2009 6.351 6.358 6.037 6.055 497,641 -0.28(-4.39%)
Mar 23, 2009 6.292 6.332 6.241 6.332 360,621 +0.21(+3.50%)
Mar 20, 2009 6.237 6.337 6.119 6.119 428,835 -0.15(-2.47%)
Mar 19, 2009 6.305 6.351 6.187 6.273 386,060 +0.01(+0.22%)
Mar 18, 2009 6.146 6.260 6.032 6.260 473,747 +0.07(+1.18%)
Mar 17, 2009 5.946 6.210 5.901 6.187 644,103 +0.24(+4.06%)
Mar 16, 2009 6.050 6.246 5.918 5.946 640,026 -0.02(-0.38%)
Mar 13, 2009 5.941 6.009 5.795 5.968 0 +0.05(+0.92%)
Mar 12, 2009 5.686 5.914 5.449 5.914 684,300 +0.51(+9.53%)
Mar 11, 2009 5.568 5.781 5.313 5.399 1,206,922 -0.17(-3.03%)
Mar 10, 2009 5.313 5.691 5.190 5.568 747,301 +0.35(+6.63%)
Mar 09, 2009 5.349 5.522 5.149 5.222 470,177 -0.17(-3.13%)
Mar 06, 2009 5.782 5.827 5.244 5.390 0 -0.53(-8.92%)
Mar 05, 2009 5.973 6.146 5.918 5.918 386,840 -0.15(-2.55%)
Mar 04, 2009 5.836 6.241 5.836 6.073 909,064 +0.30(+5.12%)
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.