FGP - Ferrellgas Partners, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20174.654.654.584.604.60107,171
Nov 17, 20174.724.744.644.654.65182,200
Nov 16, 20174.704.744.654.664.66200,400
Nov 15, 20174.674.734.654.714.71175,000
Nov 14, 20174.714.714.634.684.68270,000
Nov 13, 20174.834.834.724.734.73206,200
Nov 10, 20174.874.994.824.824.82170,500
Nov 09, 20174.915.074.874.894.89363,000
Nov 08, 20174.824.944.824.894.89249,500
Nov 07, 20174.714.834.704.834.83205,000
Nov 06, 20174.744.744.684.724.72200,800
Nov 03, 20174.744.864.694.724.72240,500
Nov 02, 20174.954.954.684.744.74240,900
Nov 01, 20174.854.974.844.954.95489,100
Oct 31, 20174.784.844.714.834.83454,400
Oct 30, 20174.654.844.654.734.73293,900
Oct 27, 20174.564.724.564.654.65242,600
Oct 26, 20174.624.744.564.604.60238,300
Oct 25, 20174.724.734.554.604.60427,100
Oct 24, 20174.814.834.704.764.76279,200
Oct 23, 20174.794.874.724.874.87406,600
Oct 20, 20174.784.864.754.864.86330,800
Oct 19, 20174.874.884.794.824.82243,000
Oct 18, 20174.924.984.854.864.86294,100
Oct 17, 20174.924.964.834.844.84357,400
Oct 16, 20174.985.034.934.954.95269,500
Oct 13, 20175.005.014.924.964.96153,900
Oct 12, 20175.025.034.935.005.00144,600
Oct 11, 20175.005.004.905.005.00166,300
Oct 10, 20175.025.094.954.954.95142,500
Oct 09, 20175.005.104.914.994.99377,500
Oct 06, 20175.085.125.005.065.06145,900
Oct 05, 20175.025.225.005.115.11250,000
Oct 04, 20175.045.085.015.035.03175,400
Oct 03, 20175.085.165.035.045.04213,700
Oct 02, 20175.105.155.015.085.08174,400
Sep 29, 20175.165.235.075.145.14232,900
Sep 28, 20175.115.254.955.235.23701,200
Sep 27, 20175.355.385.105.255.25306,300
Sep 26, 20175.215.395.215.285.28231,600
Sep 25, 20175.415.485.245.245.24266,900
Sep 22, 20175.055.355.025.335.33227,700
Sep 21, 20175.135.185.005.025.02306,200
Sep 20, 20175.175.285.135.155.15260,700
Sep 19, 20175.415.465.205.205.20231,400
Sep 18, 20175.605.675.405.425.42300,700
Sep 15, 20175.615.755.605.605.60324,700
Sep 14, 20175.385.675.275.605.60530,100
Sep 13, 20175.175.505.175.315.31316,700
Sep 12, 20174.935.254.935.185.18467,500
Sep 11, 20175.045.104.924.934.93293,600
Sep 08, 20175.205.225.025.085.08182,100
Sep 07, 20175.115.305.115.165.16263,200
Sep 06, 20175.005.164.965.155.15313,100
Sep 06, 20170.1 Dividend
Sep 05, 20175.125.244.964.974.87482,500
Sep 01, 20174.915.154.845.034.93427,900
Aug 31, 20175.355.544.774.884.78816,100
Aug 30, 20174.875.384.855.315.20574,800
Aug 29, 20174.784.974.784.914.81293,100
Aug 28, 20174.734.814.704.754.65184,600
Aug 25, 20174.624.834.624.724.63203,000
Aug 24, 20174.614.664.604.624.53147,400
Aug 23, 20174.544.654.534.604.51242,000
Aug 22, 20174.474.594.474.534.44204,100
Aug 21, 20174.434.554.424.474.38314,300
Aug 18, 20174.504.584.494.514.42181,000
Aug 17, 20174.534.684.504.504.41153,000
Aug 16, 20174.634.724.514.554.46239,700
Aug 15, 20174.694.714.654.654.56145,400
Aug 14, 20174.874.874.714.744.64172,600
Aug 11, 20174.694.974.594.854.75328,600
Aug 10, 20174.865.014.744.754.65377,800
Aug 09, 20174.694.844.654.804.70359,100
Aug 08, 20174.554.784.534.694.60388,800
Aug 07, 20174.474.644.464.584.49210,500
Aug 04, 20174.464.494.404.454.36123,000
Aug 03, 20174.454.554.454.464.37183,700
Aug 02, 20174.594.594.444.504.41187,700
Aug 01, 20174.504.604.504.554.46161,900
Jul 31, 20174.614.624.504.504.41195,900
Jul 28, 20174.564.704.564.654.56175,500
Jul 27, 20174.714.734.514.574.48244,800
Jul 26, 20174.584.704.554.704.61318,600
Jul 25, 20174.264.584.264.584.49402,500
Jul 24, 20174.284.374.254.264.17343,300
Jul 21, 20174.254.304.234.264.17190,900
Jul 20, 20174.344.414.264.284.19309,400
Jul 19, 20174.354.394.224.374.28281,500
Jul 18, 20174.384.454.294.354.26268,100
Jul 17, 20174.474.494.384.404.31315,600
Jul 14, 20174.484.554.474.484.39155,100
Jul 13, 20174.464.534.464.514.42143,300
Jul 12, 20174.444.584.434.474.38368,400
Jul 11, 20174.464.524.444.464.37209,400
Jul 10, 20174.444.504.354.484.39396,900
Jul 07, 20174.574.634.444.484.39394,800
Jul 06, 20174.664.664.554.584.49226,000
Jul 05, 20174.774.804.594.644.55170,500
Jul 03, 20174.644.814.564.774.67183,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...