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 (%)
Jan 09, 2020 0.3701 0.3701 0.3701 0 -0.04(-9.02%)
Jan 08, 2020 0.4000 0.4380 0.4000 0.4068 301,013 +0.01(+1.70%)
Jan 07, 2020 0.4515 0.4720 0.4000 0.4000 650,857 -0.03(-6.98%)
Jan 06, 2020 0.4300 0.4700 0.4201 0.4300 587,748 +0.05(+13.19%)
Jan 03, 2020 0.3600 0.4400 0.3506 0.3799 694,400 +0.03(+8.54%)
Jan 02, 2020 0.3300 0.3600 0.3300 0.3500 352,072 +0.01(+3.89%)
Dec 31, 2019 0.3250 0.3450 0.3250 0.3369 782,700 -0.01(-2.99%)
Dec 30, 2019 0.3500 0.3500 0.3200 0.3473 656,521 +0.03(+10.22%)
Dec 27, 2019 0.3000 0.3200 0.3000 0.3151 800,200 +0.01(+1.65%)
Dec 26, 2019 0.3100 0.3300 0.3000 0.3100 892,563 -0.01(-2.82%)
Dec 24, 2019 0.3500 0.3500 0.3100 0.3190 578,600 -0.03(-8.86%)
Dec 23, 2019 0.3710 0.3899 0.3500 0.3500 849,758 -0.05(-12.50%)
Dec 20, 2019 0.4036 0.4340 0.4000 0.4000 422,500 -0.00(-0.47%)
Dec 19, 2019 0.4037 0.4100 0.4000 0.4019 429,894 -0.00(-0.84%)
Dec 18, 2019 0.4100 0.4500 0.4053 0.4053 515,797 -0.01(-3.50%)
Dec 17, 2019 0.4300 0.4500 0.4200 0.4200 382,091 -0.01(-2.33%)
Dec 16, 2019 0.4500 0.4600 0.4200 0.4300 335,287 +0.00(+0.00%)
Dec 13, 2019 0.4200 0.4400 0.4100 0.4300 306,200 +0.02(+4.88%)
Dec 12, 2019 0.4200 0.4400 0.4100 0.4100 635,353 -0.02(-5.31%)
Dec 11, 2019 0.4731 0.4800 0.4200 0.4330 1,032,211 -0.04(-7.87%)
Dec 10, 2019 0.4800 0.5000 0.4600 0.4700 482,447 +0.01(+2.40%)
Dec 09, 2019 0.5200 0.5400 0.4590 0.4590 1,320,865 -0.09(-16.44%)
Dec 06, 2019 0.5500 0.5600 0.5300 0.5493 617,800 -0.01(-2.33%)
Dec 05, 2019 0.5800 0.5996 0.5600 0.5624 289,884 -0.02(-3.03%)
Dec 04, 2019 0.5900 0.6100 0.5800 0.5800 312,990 -0.01(-2.23%)
Dec 03, 2019 0.6000 0.6080 0.5900 0.5932 160,709 +0.01(+1.44%)
Dec 02, 2019 0.6100 0.6199 0.5780 0.5848 160,195 -0.02(-3.97%)
Nov 29, 2019 0.5730 0.6100 0.5730 0.6090 173,200 +0.04(+6.28%)
Nov 27, 2019 0.5700 0.6009 0.5602 0.5730 230,000 -0.00(-0.28%)
Nov 26, 2019 0.6000 0.6099 0.5700 0.5746 130,688 -0.03(-4.65%)
Nov 25, 2019 0.6000 0.6200 0.5701 0.6026 129,218 +0.00(+0.43%)
Nov 22, 2019 0.6100 0.6200 0.5800 0.6000 101,400 -0.01(-2.04%)
Nov 21, 2019 0.6000 0.6200 0.5800 0.6125 180,833 +0.02(+3.99%)
Nov 20, 2019 0.5500 0.5998 0.5500 0.5890 213,823 +0.02(+3.33%)
Nov 19, 2019 0.6200 0.6200 0.5500 0.5700 511,715 -0.03(-5.00%)
Nov 18, 2019 0.6000 0.6300 0.6000 0.6000 116,868 -0.05(-8.38%)
Nov 15, 2019 0.6600 0.6698 0.6000 0.6549 348,400 -0.03(-3.86%)
Nov 14, 2019 0.6869 0.7000 0.6698 0.6812 96,728 -0.02(-2.69%)
Nov 13, 2019 0.7230 0.7379 0.6250 0.7000 497,492 +0.00(+0.57%)
Nov 12, 2019 0.5700 0.6981 0.5700 0.6960 1,200,406 +0.19(+36.47%)
Nov 11, 2019 0.5800 0.5900 0.5100 0.5100 209,704 -0.06(-10.54%)
Nov 08, 2019 0.5700 0.5985 0.5700 0.5701 182,400 -0.02(-3.36%)
Nov 07, 2019 0.5750 0.6051 0.5750 0.5899 91,635 -0.01(-1.42%)
Nov 06, 2019 0.6000 0.6091 0.5600 0.5984 232,672 -0.01(-1.90%)
Nov 05, 2019 0.5600 0.6300 0.5500 0.6100 247,344 +0.06(+10.91%)
Nov 04, 2019 0.5300 0.5547 0.5300 0.5500 349,391 +0.02(+3.77%)
Nov 01, 2019 0.5200 0.5397 0.5009 0.5300 303,000 +0.01(+1.92%)
Oct 31, 2019 0.5106 0.5324 0.5000 0.5200 258,832 +0.01(+1.50%)
Oct 30, 2019 0.5401 0.5472 0.5000 0.5123 356,670 -0.03(-4.65%)
Oct 29, 2019 0.5130 0.5478 0.5122 0.5373 358,448 +0.02(+4.17%)
Oct 28, 2019 0.5920 0.6100 0.5100 0.5158 664,653 -0.08(-14.03%)
Oct 25, 2019 0.6000 0.6180 0.5900 0.6000 233,100 +0.00(+0.00%)
Oct 24, 2019 0.6480 0.6692 0.6000 0.6000 269,829 -0.02(-3.55%)
Oct 23, 2019 0.6062 0.6800 0.6062 0.6221 315,349 -0.02(-2.35%)
Oct 22, 2019 0.6405 0.6800 0.5900 0.6371 542,506 +0.03(+4.44%)
Oct 21, 2019 0.6200 0.6300 0.6000 0.6100 588,453 +0.00(+0.00%)
Oct 18, 2019 0.7000 0.7262 0.6000 0.6100 1,249,300 -0.08(-11.61%)
Oct 17, 2019 0.6800 0.7103 0.6700 0.6901 604,972 +0.04(+6.33%)
Oct 16, 2019 0.6200 0.6500 0.5998 0.6490 3,057,363 -0.29(-30.96%)
Oct 15, 2019 0.9300 0.9800 0.9200 0.9400 207,770 -0.01(-1.24%)
Oct 14, 2019 0.9100 0.9600 0.9000 0.9518 121,713 +0.03(+3.70%)
Oct 11, 2019 0.9000 0.9299 0.9000 0.9178 172,400 +0.01(+0.86%)
Oct 10, 2019 0.9300 0.9700 0.9100 0.9100 122,109 -0.03(-3.43%)
Oct 09, 2019 0.9700 0.9898 0.9300 0.9423 170,069 -0.03(-3.24%)
Oct 08, 2019 1.010 1.010 0.9200 0.9739 150,734 +0.02(+2.52%)
Oct 07, 2019 0.9100 0.9700 0.9002 0.9500 116,106 +0.05(+5.44%)
Oct 04, 2019 0.9889 0.9985 0.9000 0.9010 206,400 -0.05(-5.16%)
Oct 03, 2019 1.000 1.019 0.9500 0.9500 138,036 -0.07(-6.86%)
Oct 02, 2019 1.034 1.060 1.010 1.020 136,901 -0.05(-4.67%)
Oct 01, 2019 1.080 1.090 1.020 1.070 279,372 +0.01(+0.94%)
Sep 30, 2019 1.070 1.089 1.030 1.060 445,838 +0.05(+4.95%)
Sep 27, 2019 0.9300 1.040 0.9011 1.010 330,800 +0.07(+7.85%)
Sep 26, 2019 0.8870 0.9594 0.8694 0.9365 425,892 +0.03(+2.91%)
Sep 25, 2019 0.9200 0.9399 0.8300 0.9100 314,041 -0.01(-1.11%)
Sep 24, 2019 0.9400 0.9750 0.9001 0.9202 825,820 -0.03(-3.09%)
Sep 23, 2019 1.000 1.000 0.9000 0.9495 446,687 -0.02(-2.21%)
Sep 20, 2019 0.9800 1.000 0.9600 0.9710 128,800 -0.01(-0.92%)
Sep 19, 2019 0.9700 0.9999 0.9350 0.9800 296,475 +0.05(+4.88%)
Sep 18, 2019 1.030 1.040 0.9300 0.9344 443,229 -0.10(-9.28%)
Sep 17, 2019 1.150 1.220 1.000 1.030 730,573 -0.07(-6.36%)
Sep 16, 2019 1.030 1.120 0.9915 1.100 869,036 +0.12(+12.49%)
Sep 13, 2019 0.9900 0.9987 0.9706 0.9779 184,600 -0.01(-1.22%)
Sep 12, 2019 1.000 1.000 0.9300 0.9900 354,669 +0.00(+0.01%)
Sep 11, 2019 0.8995 1.010 0.8995 0.9899 1,142,358 +0.10(+11.36%)
Sep 10, 2019 0.7799 0.8994 0.7772 0.8889 651,392 +0.11(+14.40%)
Sep 09, 2019 0.7100 0.7809 0.7000 0.7770 730,513 +0.04(+5.86%)
Sep 06, 2019 0.7550 0.7650 0.7100 0.7340 175,000 -0.03(-3.31%)
Sep 05, 2019 0.7605 0.7809 0.7550 0.7591 188,005 -0.01(-1.13%)
Sep 04, 2019 0.7550 0.7803 0.7550 0.7678 137,697 -0.01(-0.93%)
Sep 03, 2019 0.7400 0.7800 0.7266 0.7750 225,433 +0.00(+0.31%)
Aug 30, 2019 0.7700 0.8000 0.7503 0.7726 116,000 +0.01(+0.77%)
Aug 29, 2019 0.7500 0.7996 0.7301 0.7667 386,879 +0.02(+2.23%)
Aug 28, 2019 0.7600 0.7650 0.7054 0.7500 182,139 -0.01(-1.94%)
Aug 27, 2019 0.7750 0.7839 0.7500 0.7648 139,019 -0.02(-1.95%)
Aug 26, 2019 0.7900 0.8001 0.7702 0.7800 123,893 -0.02(-1.96%)
Aug 23, 2019 0.8100 0.8400 0.7805 0.7956 116,900 -0.03(-3.19%)
Aug 22, 2019 0.8900 0.8900 0.8000 0.8218 243,750 -0.01(-0.98%)
Aug 21, 2019 0.7700 0.8943 0.7700 0.8299 718,015 +0.07(+8.68%)
Aug 20, 2019 0.7800 0.7800 0.7511 0.7636 356,982 +0.01(+1.14%)
Aug 19, 2019 0.7600 0.7800 0.7383 0.7550 281,909 +0.03(+3.42%)
Aug 16, 2019 0.7200 0.7300 0.6900 0.7300 122,600 +0.04(+5.80%)
Aug 15, 2019 0.6600 0.7000 0.6600 0.6900 243,523 +0.02(+2.99%)
Aug 14, 2019 0.6700 0.6982 0.6700 0.6700 97,939 -0.03(-4.04%)
Aug 13, 2019 0.7000 0.7200 0.6500 0.6982 264,021 +0.01(+1.19%)
Aug 12, 2019 0.6700 0.7000 0.6600 0.6900 117,737 +0.02(+2.57%)
Aug 09, 2019 0.7000 0.7471 0.6600 0.6727 198,800 +0.04(+5.99%)
Aug 08, 2019 0.7000 0.7100 0.6249 0.6347 535,880 -0.07(-9.87%)
Aug 07, 2019 0.7500 0.7500 0.7000 0.7042 147,730 -0.03(-4.29%)
Aug 06, 2019 0.7000 0.7500 0.7000 0.7358 248,091 +0.02(+3.42%)
Aug 05, 2019 0.7500 0.7876 0.7000 0.7115 298,166 -0.07(-8.78%)
Aug 02, 2019 0.7500 0.8097 0.7500 0.7800 117,000 +0.01(+1.26%)
Aug 01, 2019 0.8426 0.8700 0.7577 0.7703 385,250 -0.07(-8.58%)
Jul 31, 2019 0.8500 0.8600 0.8101 0.8426 259,164 +0.03(+4.02%)
Jul 30, 2019 0.7800 0.8100 0.7750 0.8100 367,519 +0.01(+1.25%)
Jul 29, 2019 0.7900 0.8000 0.7800 0.8000 154,686 +0.02(+2.56%)
Jul 26, 2019 0.7800 0.8000 0.7800 0.7800 129,600 -0.00(-0.62%)
Jul 25, 2019 0.8000 0.8199 0.7800 0.7849 98,807 -0.01(-1.27%)
Jul 24, 2019 0.8000 0.8000 0.7600 0.7950 264,786 -0.01(-0.64%)
Jul 23, 2019 0.8500 0.8500 0.7406 0.8001 541,328 -0.06(-6.81%)
Jul 22, 2019 0.8700 0.9000 0.8400 0.8586 333,883 -0.01(-1.59%)
Jul 19, 2019 0.8929 0.9100 0.8700 0.8725 100,200 -0.01(-1.50%)
Jul 18, 2019 0.9200 0.9398 0.8801 0.8858 261,204 -0.04(-3.88%)
Jul 17, 2019 0.9200 0.9399 0.9200 0.9216 54,210 +0.00(+0.17%)
Jul 16, 2019 0.9400 0.9700 0.9000 0.9200 273,241 -0.06(-5.89%)
Jul 15, 2019 0.9699 1.020 0.9500 0.9776 179,675 +0.02(+1.98%)
Jul 12, 2019 0.9300 0.9745 0.9300 0.9586 93,900 -0.00(-0.38%)
Jul 11, 2019 0.9100 0.9799 0.9100 0.9623 106,970 +0.05(+5.72%)
Jul 10, 2019 0.9600 0.9847 0.9007 0.9102 350,640 -0.06(-5.82%)
Jul 09, 2019 0.9678 0.9900 0.9300 0.9664 152,727 +0.01(+0.67%)
Jul 08, 2019 1.010 1.037 0.9600 0.9600 135,015 -0.06(-5.88%)
Jul 05, 2019 0.9800 1.030 0.9700 1.020 119,100 +0.04(+4.42%)
Jul 03, 2019 0.9900 1.030 0.9701 0.9768 40,300 -0.02(-1.70%)
Jul 02, 2019 0.9800 1.023 0.9749 0.9937 139,525 -0.00(-0.42%)
Jul 01, 2019 0.9900 1.020 0.9600 0.9979 183,977 +0.04(+4.52%)
Jun 28, 2019 0.9100 1.000 0.9100 0.9547 183,000 -0.00(-0.03%)
Jun 27, 2019 0.9400 0.9699 0.9400 0.9550 96,333 +0.03(+3.24%)
Jun 26, 2019 0.9200 0.9499 0.9200 0.9250 76,249 -0.00(-0.06%)
Jun 25, 2019 0.9200 0.9500 0.9100 0.9256 126,621 +0.02(+1.71%)
Jun 24, 2019 0.9200 0.9900 0.9001 0.9100 204,678 -0.02(-2.40%)
Jun 21, 2019 1.000 1.030 0.9126 0.9324 397,100 -0.07(-6.76%)
Jun 20, 2019 1.020 1.040 1.000 1.000 244,377 -0.02(-1.96%)
Jun 19, 2019 1.050 1.070 1.010 1.020 204,006 -0.02(-2.39%)
Jun 18, 2019 1.040 1.060 1.018 1.045 136,440 +0.00(+0.48%)
Jun 17, 2019 1.050 1.070 1.030 1.040 145,285 -0.01(-0.95%)
Jun 14, 2019 1.060 1.075 1.040 1.050 116,400 -0.01(-0.94%)
Jun 13, 2019 1.060 1.099 1.050 1.060 204,738 +0.00(+0.00%)
Jun 12, 2019 1.170 1.170 1.050 1.060 286,291 -0.11(-9.21%)
Jun 11, 2019 1.220 1.220 1.167 1.167 180,602 -0.04(-3.51%)
Jun 10, 2019 1.200 1.220 1.150 1.210 443,607 +0.11(+10.00%)
Jun 07, 2019 1.120 1.160 1.100 1.100 250,600 -0.01(-0.90%)
Jun 06, 2019 1.100 1.110 1.100 1.110 89,810 +0.00(+0.00%)
Jun 05, 2019 1.100 1.140 1.100 1.110 108,558 +0.01(+0.91%)
Jun 04, 2019 1.110 1.120 1.100 1.100 86,076 +0.00(+0.00%)
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.