Want to see FGPR full AI Analyst Report?
Ferrellgas Partners (FGPR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.23 | 20.25 | 20.20 | 20.23 | 20.23 | +0.04% | 0 | 0.00 |
| Oct 29, 2026 | 20.21 | 20.22 | 20.20 | 20.22 | 20.22 | -0.44% | 1,985 | 0.56 |
| Oct 28, 2026 | 20.31 | 20.40 | 20.21 | 20.31 | 20.31 | +0.47% | 0 | 0.00 |
| Oct 27, 2026 | 20.12 | 20.21 | 20.12 | 20.21 | 20.21 | +0.05% | 2,814 | 0.79 |
| Oct 26, 2026 | 20.26 | 20.26 | 20.17 | 20.20 | 20.20 | -1.42% | 2,744 | 0.77 |
| Oct 23, 2026 | 20.41 | 20.49 | 20.40 | 20.49 | 20.49 | +1.19% | 1,754 | 0.49 |
| Oct 22, 2026 | 20.40 | 20.43 | 20.25 | 20.25 | 20.25 | -0.74% | 1,809 | 0.51 |
| Oct 21, 2026 | 20.45 | 20.45 | 20.40 | 20.40 | 20.40 | -0.39% | 6,356 | 1.83 |
| Oct 20, 2026 | 20.40 | 20.48 | 20.40 | 20.48 | 20.48 | +0.39% | 2,884 | 0.81 |
| Oct 19, 2026 | 20.67 | 20.72 | 20.00 | 20.40 | 20.40 | -2.86% | 4,013 | 1.14 |
| Oct 16, 2026 | 21.12 | 21.17 | 21.00 | 21.00 | 21.00 | -0.47% | 38,869 | 13.36 |
| Oct 15, 2026 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | -2.43% | 6,227 | 2.18 |
| Oct 14, 2026 | 21.63 | 21.75 | 21.50 | 21.63 | 21.63 | -0.57% | 0 | 0.00 |
| Oct 13, 2026 | 21.75 | 21.75 | 21.60 | 21.75 | 21.75 | -0.65% | 855 | 0.28 |
| Oct 12, 2026 | 21.86 | 21.93 | 21.85 | 21.89 | 21.89 | -0.04% | 3,060 | 1.02 |
| Oct 09, 2026 | 22.00 | 22.02 | 21.85 | 21.90 | 21.90 | +0.14% | 5,748 | 1.95 |
| Oct 08, 2026 | 22.18 | 22.18 | 21.85 | 21.87 | 21.87 | -1.71% | 1,325 | 0.44 |
| Oct 07, 2026 | 22.25 | 22.27 | 22.25 | 22.25 | 22.25 | -0.22% | 1,280 | 0.42 |
| Oct 06, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | -0.45% | 3,190 | 1.07 |
| Oct 05, 2026 | 22.45 | 22.46 | 22.40 | 22.40 | 22.40 | -0.18% | 808 | 0.26 |
| Oct 02, 2026 | 22.42 | 22.48 | 22.42 | 22.44 | 22.44 | +0.18% | 2,556 | 0.84 |
| Oct 01, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | +0.13% | 1,295 | 0.43 |
| Sep 30, 2026 | 22.28 | 22.40 | 22.28 | 22.37 | 22.37 | +0.54% | 1,683 | 0.56 |
| Sep 29, 2026 | 22.18 | 22.30 | 22.18 | 22.25 | 22.25 | +0.41% | 2,334 | 0.78 |
| Sep 28, 2026 | 22.22 | 22.40 | 22.05 | 22.16 | 22.16 | +1.33% | 4,763 | 1.61 |
| Sep 25, 2026 | 21.90 | 21.90 | 21.85 | 21.87 | 21.87 | -0.14% | 28,965 | 11.56 |
| Sep 24, 2026 | 22.45 | 22.50 | 21.90 | 21.90 | 21.90 | -0.99% | 8,564 | 3.57 |
| Sep 23, 2026 | 21.84 | 22.12 | 21.84 | 22.12 | 22.12 | +1.24% | 3,448 | 1.45 |
| Sep 22, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | +0.46% | 529 | 0.21 |
| Sep 21, 2026 | 21.60 | 21.75 | 21.60 | 21.75 | 21.75 | -0.55% | 1,469 | 0.58 |
| Sep 18, 2026 | 21.60 | 21.89 | 21.60 | 21.87 | 21.87 | +0.09% | 3,137 | 1.27 |
| Sep 17, 2026 | 21.61 | 21.85 | 21.60 | 21.85 | 21.85 | +0.92% | 1,729 | 0.68 |
| Sep 16, 2026 | 21.61 | 21.65 | 21.61 | 21.65 | 21.65 | +0.23% | 673 | 0.27 |
| Sep 15, 2026 | 21.85 | 21.85 | 21.55 | 21.60 | 21.60 | -0.46% | 1,178 | 0.47 |
| Sep 14, 2026 | 21.75 | 21.80 | 21.70 | 21.70 | 21.70 | +1.64% | 1,979 | 0.79 |
| Sep 11, 2026 | 21.34 | 21.40 | 21.25 | 21.35 | 21.35 | -0.02% | 13,204 | 5.72 |
| Sep 10, 2026 | 21.36 | 21.40 | 21.31 | 21.36 | 21.36 | +0.31% | 0 | 0.00 |
| Sep 09, 2026 | 21.25 | 21.40 | 21.25 | 21.29 | 21.29 | +0.14% | 755 | 0.32 |
| Sep 08, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | +1.14% | 469 | 0.20 |
| Sep 07, 2026 | 21.60 | 21.60 | 21.00 | 21.02 | 21.02 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 21.60 | 21.60 | 21.00 | 21.02 | 21.02 | -2.59% | 6,398 | 2.81 |
| Sep 03, 2026 | 21.65 | 21.69 | 21.55 | 21.58 | 21.58 | +0.14% | 4,245 | 1.79 |
| Sep 02, 2026 | 21.76 | 21.76 | 21.53 | 21.55 | 21.55 | -0.97% | 6,434 | 2.83 |
| Sep 01, 2026 | 21.95 | 21.97 | 21.76 | 21.76 | 21.76 | -1.58% | 3,693 | 1.64 |
| Aug 31, 2026 | 22.35 | 22.35 | 22.11 | 22.11 | 22.11 | -0.63% | 1,149 | 0.51 |
| Aug 28, 2026 | 22.25 | 22.35 | 22.15 | 22.25 | 22.25 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 22.25 | 22.35 | 22.15 | 22.25 | 22.25 | -0.01% | 0 | 0.00 |
| Aug 26, 2026 | 22.15 | 22.25 | 22.10 | 22.25 | 22.25 | +0.46% | 2,077 | 0.92 |
| Aug 25, 2026 | 22.25 | 22.25 | 22.14 | 22.15 | 22.15 | -1.64% | 1,470 | 0.65 |
| Aug 24, 2026 | 22.65 | 22.65 | 22.52 | 22.52 | 22.52 | -0.57% | 602 | 0.26 |