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 (%)
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%)
Sep 01, 2016 16.46 16.55 16.07 16.15 671,367 -0.28(-1.68%)
Aug 31, 2016 16.50 16.52 16.32 16.42 302,823 -0.09(-0.54%)
Aug 30, 2016 16.68 16.68 16.40 16.51 252,680 +0.03(+0.20%)
Aug 29, 2016 16.46 16.56 16.28 16.48 441,580 +0.15(+0.90%)
Aug 26, 2016 16.39 16.53 16.28 16.33 203,477 +0.01(+0.05%)
Aug 25, 2016 16.43 16.60 16.32 16.33 187,304 -0.24(-1.43%)
Aug 24, 2016 16.64 16.64 16.29 16.56 237,302 +0.04(+0.25%)
Aug 23, 2016 16.64 16.69 16.41 16.52 263,882 -0.11(-0.64%)
Aug 22, 2016 16.67 16.72 16.51 16.63 256,443 +0.02(+0.10%)
Aug 19, 2016 16.28 16.66 16.13 16.61 403,318 +0.30(+1.85%)
Aug 18, 2016 16.07 16.35 16.07 16.31 250,625 +0.26(+1.62%)
Aug 17, 2016 16.02 16.05 15.89 16.05 136,750 +0.13(+0.82%)
Aug 16, 2016 16.07 16.07 15.91 15.92 162,951 -0.03(-0.20%)
Aug 15, 2016 16.03 16.19 15.87 15.95 208,042 -0.04(-0.25%)
Aug 12, 2016 15.97 16.17 15.97 15.99 189,950 +0.11(+0.72%)
Aug 11, 2016 15.87 15.99 15.79 15.88 159,894 -0.02(-0.15%)
Aug 10, 2016 15.87 16.03 15.84 15.90 122,862 -0.10(-0.61%)
Aug 09, 2016 16.08 16.09 15.79 16.00 137,003 +0.11(+0.67%)
Aug 08, 2016 16.01 16.15 15.89 15.89 194,065 -0.11(-0.71%)
Aug 05, 2016 15.92 16.11 15.87 16.01 133,583 +0.15(+0.92%)
Aug 04, 2016 15.77 16.12 15.77 15.86 175,897 -0.01(-0.05%)
Aug 03, 2016 15.98 16.15 15.80 15.87 165,678 -0.25(-1.56%)
Aug 02, 2016 15.67 16.18 15.67 16.12 670,779 +0.45(+2.86%)
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.