Ferrellgas Partners, L.P. (FGPRB)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:42AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| May 01, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 14 |
| Apr 30, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 18 |
| Apr 29, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 163 |
| Apr 26, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Apr 25, 2024 | 170.00 | 175.00 | 166.00 | 175.00 | 175.00 | 910 |
| Apr 24, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Apr 23, 2024 | 150.00 | 167.00 | 150.00 | 166.00 | 166.00 | 112 |
| Apr 22, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 200 |
| Apr 19, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 240 |
| Apr 18, 2024 | 150.00 | 170.00 | 150.00 | 170.00 | 170.00 | 34 |
| Apr 17, 2024 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | - |
| Apr 16, 2024 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | 18 |
| Apr 15, 2024 | 145.01 | 185.00 | 145.00 | 170.00 | 170.00 | 19 |
| Apr 12, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| Apr 11, 2024 | 170.00 | 170.00 | 160.00 | 165.00 | 165.00 | 1,076 |
| Apr 10, 2024 | 140.01 | 200.00 | 135.00 | 165.00 | 165.00 | 1,559 |
| Apr 10, 2024 | 76.92 Dividend | |||||
| Apr 09, 2024 | 210.00 | 245.00 | 190.00 | 245.00 | 168.08 | 1,269 |
| Apr 08, 2024 | 245.00 | 246.00 | 239.00 | 246.00 | 168.77 | 544 |
| Apr 05, 2024 | 236.00 | 239.00 | 236.00 | 239.00 | 163.96 | 101 |
| Apr 04, 2024 | 224.50 | 239.00 | 224.50 | 238.00 | 163.28 | 575 |
| Apr 03, 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 154.02 | 1 |
| Apr 02, 2024 | 205.26 | 205.26 | 205.26 | 205.26 | 140.82 | 18 |
| Apr 01, 2024 | 203.41 | 206.50 | 203.41 | 206.50 | 141.67 | 116 |
| Mar 28, 2024 | 207.26 | 224.50 | 207.26 | 224.50 | 154.02 | 249 |
| Mar 27, 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 137.96 | 50 |
| Mar 26, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 144.07 | - |
| Mar 25, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 144.07 | 203 |
| Mar 22, 2024 | 200.00 | 205.00 | 200.00 | 205.00 | 140.64 | 61 |
| Mar 21, 2024 | 195.00 | 210.00 | 195.00 | 210.00 | 144.07 | 79 |
| Mar 20, 2024 | 193.00 | 195.00 | 193.00 | 195.00 | 133.78 | 308 |
| Mar 19, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 134.46 | 649 |
| Mar 18, 2024 | 180.00 | 184.25 | 180.00 | 184.25 | 126.40 | 608 |
| Mar 15, 2024 | 165.09 | 165.09 | 165.09 | 165.09 | 113.26 | - |
| Mar 14, 2024 | 165.09 | 165.09 | 165.09 | 165.09 | 113.26 | 54 |
| Mar 13, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 123.49 | - |
| Mar 12, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 123.49 | - |
| Mar 11, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 123.49 | - |
| Mar 08, 2024 | 165.00 | 180.00 | 165.00 | 180.00 | 123.49 | 118 |
| Mar 07, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 113.20 | - |
| Mar 06, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 113.20 | 58 |
| Mar 05, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 113.20 | - |
| Mar 04, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 113.20 | - |
| Mar 01, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 113.20 | 20 |
| Feb 29, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 113.20 | 55 |
| Feb 28, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 112.51 | - |
| Feb 27, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 112.51 | - |
| Feb 26, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 112.51 | 54 |
| Feb 23, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 113.20 | 4,383 |
| Feb 22, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 112.51 | - |
| Feb 21, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 112.51 | 36 |
| Feb 20, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 112.51 | 50 |
| Feb 16, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 112.51 | - |
| Feb 15, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 112.51 | - |
| Feb 14, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 112.51 | - |
| Feb 13, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 112.51 | - |
| Feb 12, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 112.51 | - |
| Feb 09, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 112.51 | - |
| Feb 08, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 112.51 | 21 |
| Feb 07, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 112.51 | 72 |
| Feb 06, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 120.06 | - |
| Feb 05, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 120.06 | - |
| Feb 02, 2024 | 175.00 | 175.01 | 175.00 | 175.00 | 120.06 | 354 |
| Feb 01, 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 111.86 | - |
| Jan 31, 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 111.86 | - |
| Jan 30, 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 111.86 | 36 |
| Jan 29, 2024 | 163.11 | 163.11 | 163.11 | 163.11 | 111.90 | 36 |
| Jan 26, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 110.45 | - |
| Jan 25, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 110.45 | 2 |
| Jan 24, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 109.77 | - |
| Jan 23, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 109.77 | 36 |
| Jan 22, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 109.77 | - |
| Jan 19, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 109.77 | 28 |
| Jan 18, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 111.14 | - |
| Jan 17, 2024 | 163.00 | 163.00 | 162.00 | 162.00 | 111.14 | 386 |
| Jan 16, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 113.20 | - |
| Jan 12, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 113.20 | 543 |
| Jan 11, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 113.20 | 178 |
| Jan 10, 2024 | 165.08 | 165.08 | 165.00 | 165.00 | 113.20 | 102 |
| Jan 09, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 113.88 | 101 |
| Jan 08, 2024 | 165.06 | 165.06 | 165.06 | 165.06 | 113.24 | 2 |
| Jan 05, 2024 | 167.00 | 167.00 | 165.06 | 165.06 | 113.24 | 191 |
| Jan 04, 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 113.20 | - |
| Jan 03, 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 113.20 | - |
| Jan 02, 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 113.20 | 54 |
| Dec 29, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 113.88 | 5 |
| Dec 28, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 120.74 | 25 |
| Dec 27, 2023 | 160.33 | 165.00 | 160.11 | 160.11 | 109.84 | 172 |
| Dec 26, 2023 | 160.01 | 165.00 | 160.01 | 165.00 | 113.20 | 201 |
| Dec 22, 2023 | 160.11 | 161.00 | 160.11 | 161.00 | 110.45 | 41 |
| Dec 21, 2023 | 170.00 | 170.00 | 164.00 | 165.00 | 113.20 | 12,211 |
| Dec 20, 2023 | 160.35 | 170.00 | 160.35 | 170.00 | 116.63 | 27 |
| Dec 19, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 113.20 | - |
| Dec 18, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 113.20 | 25 |
| Dec 15, 2023 | 160.15 | 165.01 | 160.15 | 165.00 | 113.20 | 283 |
| Dec 14, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 116.63 | - |
| Dec 13, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 116.63 | - |
| Dec 12, 2023 | 165.00 | 170.00 | 165.00 | 170.00 | 116.63 | 286 |
| Dec 11, 2023 | 160.00 | 165.01 | 160.00 | 165.01 | 113.20 | 60 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.