FGP: Historical Prices for FERRELLGAS PARTNERS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.94	22.08	21.91	22.06	188,300	22.06
24-Nov-09	21.68	21.90	21.65	21.89	136,800	21.89
23-Nov-09	21.61	21.90	21.48	21.63	166,100	21.63
20-Nov-09	21.47	21.60	21.45	21.54	81,300	21.54
19-Nov-09	21.35	21.59	21.30	21.46	89,500	21.46
18-Nov-09	21.60	21.70	21.35	21.41	128,000	21.41
17-Nov-09	21.47	21.75	21.46	21.72	103,700	21.72
16-Nov-09	21.43	21.61	21.39	21.42	138,800	21.42
13-Nov-09	21.14	21.38	21.14	21.38	121,300	21.38
12-Nov-09	21.13	21.40	21.10	21.14	117,900	21.14
11-Nov-09	21.23	21.24	21.10	21.12	104,100	21.12
10-Nov-09	20.86	21.11	20.86	21.05	113,100	21.05
9-Nov-09	21.04	21.05	20.71	20.95	147,100	20.95
6-Nov-09	20.77	20.91	20.65	20.80	64,800	20.80
5-Nov-09	20.72	20.97	20.53	20.85	97,500	20.85
4-Nov-09	20.40	20.62	20.25	20.47	105,000	20.47
3-Nov-09	20.28	20.32	20.00	20.23	105,700	20.23
2-Nov-09	19.94	20.18	19.90	20.08	151,800	20.08
30-Oct-09	20.30	20.30	19.88	19.88	125,700	19.88
29-Oct-09	20.26	20.26	19.84	20.04	114,400	20.04
28-Oct-09	20.80	20.80	19.75	19.81	188,400	19.81
27-Oct-09	20.76	20.98	20.54	20.62	101,100	20.62
26-Oct-09	20.97	21.15	20.63	20.70	124,900	20.70
23-Oct-09	20.87	21.00	20.56	20.92	148,200	20.92
22-Oct-09	20.90	20.95	20.51	20.87	170,400	20.87
21-Oct-09	20.37	20.80	20.37	20.60	131,800	20.60
20-Oct-09	20.37	20.50	20.25	20.46	86,200	20.46
19-Oct-09	20.14	20.40	20.05	20.37	113,700	20.37
16-Oct-09	20.37	20.37	20.15	20.23	92,500	20.23
15-Oct-09	20.14	20.44	20.02	20.36	120,700	20.36
14-Oct-09	20.32	20.32	20.06	20.17	124,100	20.17
13-Oct-09	19.97	20.18	19.81	20.07	110,900	20.07
12-Oct-09	19.86	20.00	19.82	19.97	136,200	19.97
9-Oct-09	19.84	20.00	19.80	19.95	108,500	19.95
8-Oct-09	19.80	19.93	19.65	19.89	107,200	19.89
7-Oct-09	19.61	19.69	19.45	19.65	148,800	19.65
6-Oct-09	19.97	19.97	19.56	19.69	157,800	19.69
5-Oct-09	19.53	19.85	19.30	19.79	92,400	19.79
2-Oct-09	19.28	19.48	18.86	19.40	262,700	19.40
1-Oct-09	19.99	19.99	19.39	19.42	163,000	19.42
30-Sep-09	20.04	20.04	19.85	19.92	114,000	19.92
29-Sep-09	19.68	19.96	19.68	19.93	94,100	19.93
28-Sep-09	19.66	19.82	19.50	19.80	92,600	19.80
25-Sep-09	19.78	19.81	19.50	19.68	102,500	19.68
24-Sep-09	19.92	19.92	19.25	19.69	109,700	19.69
23-Sep-09	19.74	19.78	19.35	19.60	160,800	19.60
22-Sep-09	19.58	19.58	19.25	19.36	78,500	19.36
21-Sep-09	19.61	19.61	19.15	19.44	163,400	19.44
18-Sep-09	19.74	19.90	19.32	19.68	248,500	19.68
17-Sep-09	19.92	19.92	19.72	19.72	90,400	19.72
16-Sep-09	20.00	20.05	19.72	19.90	125,000	19.90
15-Sep-09	19.97	20.19	19.75	19.94	145,500	19.94
14-Sep-09	19.82	20.20	19.78	19.99	139,500	19.99
11-Sep-09	20.07	20.07	19.80	19.87	77,600	19.87
10-Sep-09	19.87	20.00	19.75	20.00	74,500	20.00
9-Sep-09	20.03	20.10	19.81	19.94	127,400	19.94
8-Sep-09	19.71	20.07	19.71	19.99	146,800	19.99
4-Sep-09	19.40	19.60	19.31	19.54	88,500	19.54
3-Sep-09	19.89	19.90	19.25	19.40	160,000	19.40
2-Sep-09	20.32	20.70	19.75	19.83	366,900	19.83
2-Sep-09	$ 0.50 Dividend
1-Sep-09	20.79	21.07	20.08	20.90	357,400	20.40
31-Aug-09	20.50	20.76	20.30	20.75	213,000	20.25
28-Aug-09	20.13	20.45	20.03	20.40	125,300	19.91
27-Aug-09	20.10	20.16	20.00	20.16	96,500	19.68
26-Aug-09	20.10	20.15	20.00	20.10	112,000	19.62
25-Aug-09	20.04	20.11	19.95	20.00	123,000	19.52
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions