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 (%)
Nov 30, 2016 4.954 5.046 4.628 4.645 2,524,245 -0.28(-5.76%)
Nov 29, 2016 5.221 5.280 4.795 4.929 2,329,093 -0.29(-5.60%)
Nov 28, 2016 5.430 5.472 5.054 5.221 2,196,731 -0.25(-4.58%)
Nov 25, 2016 5.631 5.681 5.405 5.472 1,142,206 -0.08(-1.50%)
Nov 23, 2016 5.555 5.555 5.555 0 -0.57(-9.28%)
Nov 22, 2016 6.349 6.407 6.082 6.123 1,136,331 -0.13(-2.01%)
Nov 21, 2016 6.357 6.558 6.224 6.249 1,223,707 -0.02(-0.27%)
Nov 18, 2016 5.864 6.324 5.848 6.265 1,494,897 +0.38(+6.38%)
Nov 17, 2016 6.182 6.307 5.848 5.890 1,484,962 -0.23(-3.69%)
Nov 16, 2016 6.199 6.299 6.006 6.115 719,457 -0.18(-2.92%)
Nov 15, 2016 6.265 6.534 6.224 6.299 707,530 -0.01(-0.13%)
Nov 14, 2016 6.683 6.717 5.973 6.307 1,012,942 -0.25(-3.82%)
Nov 11, 2016 6.575 6.675 6.524 6.558 458,308 -0.02(-0.25%)
Nov 10, 2016 6.600 6.792 6.516 6.575 527,144 -0.02(-0.25%)
Nov 09, 2016 6.608 6.645 6.474 6.591 619,923 +0.07(+1.02%)
Nov 08, 2016 6.775 6.925 6.524 6.524 643,517 -0.24(-3.58%)
Nov 07, 2016 6.892 6.934 6.683 6.767 711,459 +0.08(+1.25%)
Nov 04, 2016 6.708 6.861 6.683 6.683 392,016 -0.03(-0.37%)
Nov 03, 2016 6.884 6.959 6.683 6.708 499,488 -0.13(-1.83%)
Nov 02, 2016 6.792 6.884 6.570 6.834 889,961 +0.15(+2.25%)
Nov 01, 2016 7.109 7.109 6.524 6.683 1,410,526 -0.61(-8.36%)
Oct 31, 2016 7.769 7.803 6.850 7.293 2,000,585 -0.62(-7.81%)
Oct 28, 2016 8.020 8.087 7.903 7.911 568,946 -0.16(-1.97%)
Oct 27, 2016 8.304 8.315 8.020 8.070 752,602 -0.24(-2.91%)
Oct 26, 2016 8.279 8.379 8.229 8.312 613,640 -0.04(-0.50%)
Oct 25, 2016 8.772 8.797 8.060 8.354 1,658,062 -0.42(-4.76%)
Oct 24, 2016 8.855 8.872 8.747 8.772 545,591 -0.03(-0.28%)
Oct 21, 2016 8.805 8.919 8.755 8.797 450,632 -0.05(-0.57%)
Oct 20, 2016 8.772 8.880 8.749 8.847 363,045 +0.08(+0.86%)
Oct 19, 2016 8.813 8.939 8.730 8.772 415,625 -0.04(-0.47%)
Oct 18, 2016 8.838 8.972 8.713 8.813 386,641 -0.03(-0.28%)
Oct 17, 2016 8.855 8.864 8.663 8.838 534,753 +0.08(+0.95%)
Oct 14, 2016 8.696 8.939 8.696 8.755 353,159 +0.03(+0.38%)
Oct 13, 2016 8.772 8.805 8.638 8.722 448,991 -0.12(-1.32%)
Oct 12, 2016 8.797 8.889 8.671 8.838 446,982 +0.12(+1.34%)
Oct 11, 2016 8.797 8.855 8.563 8.722 674,621 -0.14(-1.60%)
Oct 10, 2016 8.855 9.097 8.730 8.864 724,202 +0.16(+1.82%)
Oct 07, 2016 8.864 9.168 8.521 8.705 1,010,008 -0.13(-1.51%)
Oct 06, 2016 8.354 9.356 8.354 8.838 1,661,784 +0.52(+6.22%)
Oct 05, 2016 7.853 8.655 7.744 8.321 2,515,857 +0.20(+2.47%)
Oct 04, 2016 8.521 8.680 7.619 8.120 4,390,998 -0.79(-8.82%)
Oct 03, 2016 9.632 9.691 8.830 8.905 2,396,193 -0.82(-8.42%)
Sep 30, 2016 9.766 10.11 9.415 9.724 2,583,064 -0.11(-1.10%)
Sep 29, 2016 10.28 10.58 9.699 9.833 2,894,280 -1.03(-9.46%)
Sep 28, 2016 11.92 12.11 10.40 10.86 7,656,375 -2.92(-21.21%)
Sep 27, 2016 14.13 14.15 13.78 13.78 638,935 -0.23(-1.61%)
Sep 26, 2016 14.21 14.21 14.01 14.01 324,131 -0.05(-0.36%)
Sep 23, 2016 14.17 14.24 13.96 14.06 456,155 -0.13(-0.94%)
Sep 22, 2016 14.41 14.47 14.16 14.19 535,550 -0.07(-0.47%)
Sep 21, 2016 14.20 14.38 14.07 14.26 531,262 +0.02(+0.12%)
Sep 20, 2016 14.38 14.54 14.24 14.24 311,525 -0.16(-1.10%)
Sep 19, 2016 14.35 14.45 14.16 14.40 574,955 +0.25(+1.77%)
Sep 16, 2016 14.41 14.52 13.99 14.15 1,119,099 -0.38(-2.64%)
Sep 15, 2016 14.92 15.11 14.26 14.54 1,234,356 -0.70(-4.61%)
Sep 14, 2016 15.30 15.62 15.18 15.24 465,826 +0.19(+1.28%)
Sep 13, 2016 15.54 15.54 14.69 15.05 968,077 -0.82(-5.16%)
Sep 12, 2016 15.58 15.87 15.55 15.86 133,647 +0.18(+1.12%)
Sep 09, 2016 15.81 16.12 15.62 15.69 381,716 -0.02(-0.16%)
Sep 08, 2016 15.96 16.25 15.69 15.71 392,369 -0.29(-1.83%)
Sep 07, 2016 16.19 16.19 15.96 16.01 176,610 -0.10(-0.62%)
Sep 06, 2016 16.46 16.46 15.94 16.11 343,395 -0.10(-0.62%)
Sep 02, 2016 16.16 16.21 16.21 16.21 269,573 +0.06(+0.37%)
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.