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