FGP - Ferrellgas Partners, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.30750.34460.30750.32000.320038,416
Jan 16, 20200.34000.38500.30000.32000.3200299,775
Jan 15, 20200.29000.39250.29000.37000.3700260,802
Jan 14, 20200.29000.33000.28500.29800.2980134,020
Jan 13, 20200.32000.32000.22500.29000.2900619,930
Jan 10, 2020------
Jan 09, 20200.39000.41000.36000.37000.3700344,200
Jan 08, 20200.40000.44000.40000.41000.4100301,000
Jan 07, 20200.45000.47000.40000.40000.4000650,800
Jan 06, 20200.43000.47000.42000.43000.4300587,700
Jan 03, 20200.35000.44000.35000.38000.3800694,500
Jan 02, 20200.33000.36000.33000.35000.3500352,100
Dec 31, 20190.33000.35000.33000.34000.3400782,800
Dec 30, 20190.35000.35000.32000.35000.3500656,500
Dec 27, 20190.30000.32000.30000.32000.3200799,500
Dec 26, 20190.31000.33000.30000.31000.3100892,600
Dec 24, 20190.35000.35000.31000.32000.3200578,700
Dec 23, 20190.37000.39000.35000.35000.3500849,800
Dec 20, 20190.40000.43000.40000.40000.4000419,400
Dec 19, 20190.40000.41000.40000.40000.4000429,900
Dec 18, 20190.41000.45000.41000.41000.4100515,800
Dec 17, 20190.43000.45000.42000.42000.4200382,100
Dec 16, 20190.45000.46000.42000.43000.4300335,300
Dec 13, 20190.42000.44000.41000.43000.4300306,000
Dec 12, 20190.42000.44000.41000.41000.4100635,400
Dec 11, 20190.47000.48000.42000.43000.43001,032,200
Dec 10, 20190.48000.50000.46000.47000.4700482,400
Dec 09, 20190.52000.54000.46000.46000.46001,320,900
Dec 06, 20190.55000.56000.53000.55000.5500616,800
Dec 05, 20190.58000.60000.56000.56000.5600289,900
Dec 04, 20190.59000.61000.58000.58000.5800313,000
Dec 03, 20190.59000.61000.59000.59000.5900160,700
Dec 02, 20190.61000.62000.58000.58000.5800160,200
Nov 29, 20190.57000.61000.57000.61000.6100173,200
Nov 27, 20190.57000.60000.56000.57000.5700230,100
Nov 26, 20190.60000.61000.57000.57000.5700130,100
Nov 25, 20190.58000.62000.57000.60000.6000129,200
Nov 22, 20190.61000.62000.58000.60000.6000101,500
Nov 21, 20190.60000.62000.58000.61000.6100180,800
Nov 20, 20190.55000.60000.55000.59000.5900213,800
Nov 19, 20190.62000.62000.55000.57000.5700511,700
Nov 18, 20190.60000.63000.60000.60000.6000116,600
Nov 15, 20190.66000.67000.60000.65000.6500348,400
Nov 14, 20190.69000.70000.67000.68000.680096,700
Nov 13, 20190.72000.74000.63000.70000.7000497,500
Nov 12, 20190.57000.70000.57000.70000.70001,200,000
Nov 11, 20190.58000.59000.51000.51000.5100209,400
Nov 08, 20190.57000.60000.57000.57000.5700182,400
Nov 07, 20190.57000.61000.57000.59000.590091,600
Nov 06, 20190.60000.61000.56000.60000.6000232,700
Nov 05, 20190.56000.63000.55000.61000.6100246,300
Nov 04, 20190.53000.55000.53000.55000.5500349,400
Nov 01, 20190.52000.54000.50000.53000.5300303,000
Oct 31, 20190.51000.53000.50000.52000.5200258,700
Oct 30, 20190.54000.55000.50000.51000.5100356,700
Oct 29, 20190.51000.55000.51000.54000.5400358,400
Oct 28, 20190.59000.61000.51000.52000.5200662,700
Oct 25, 20190.60000.62000.59000.60000.6000231,500
Oct 24, 20190.65000.67000.60000.60000.6000269,800
Oct 23, 20190.61000.68000.61000.62000.6200315,300
Oct 22, 20190.64000.68000.59000.64000.6400542,500
Oct 21, 20190.62000.63000.60000.61000.6100588,400
Oct 18, 20190.70000.73000.60000.61000.61001,249,300
Oct 17, 20190.68000.71000.67000.69000.6900605,000
Oct 16, 20190.62000.65000.60000.65000.65003,056,500
Oct 15, 20190.93000.98000.92000.94000.940097,000
Oct 14, 20190.91000.96000.90000.95000.9500121,700
Oct 11, 20190.90000.93000.90000.92000.9200172,500
Oct 10, 20190.93000.97000.91000.91000.9100121,700
Oct 09, 20190.97000.99000.93000.94000.9400170,100
Oct 08, 20191.01001.01000.92000.97000.9700150,700
Oct 07, 20190.91000.97000.90000.95000.9500116,100
Oct 04, 20190.99001.00000.90000.90000.9000206,500
Oct 03, 20191.00001.02000.95000.95000.9500138,000
Oct 02, 20191.05001.06001.01001.02001.0200136,900
Oct 01, 20191.08001.09001.02001.07001.0700279,300
Sep 30, 20191.07001.09001.03001.06001.0600445,300
Sep 27, 20190.93001.04000.90001.01001.0100330,800
Sep 26, 20190.89000.96000.87000.94000.9400424,800
Sep 25, 20190.92000.94000.83000.91000.9100313,300
Sep 24, 20190.94000.98000.90000.92000.9200825,800
Sep 23, 20191.00001.00000.90000.95000.9500446,700
Sep 20, 20190.98001.00000.96000.97000.9700128,600
Sep 19, 20190.97001.00000.94000.98000.9800296,500
Sep 18, 20191.03001.04000.93000.93000.9300443,200
Sep 17, 20191.15001.22001.00001.03001.0300730,600
Sep 16, 20191.03001.12000.99001.10001.1000869,000
Sep 13, 20190.99001.00000.97000.98000.9800184,600
Sep 12, 20191.00001.00000.93000.99000.9900354,700
Sep 11, 20190.90001.01000.90000.99000.99001,142,400
Sep 10, 20190.78000.90000.78000.89000.8900651,400
Sep 09, 20190.71000.78000.70000.78000.7800730,500
Sep 06, 20190.76000.76000.71000.73000.7300175,100
Sep 05, 20190.76000.78000.76000.76000.7600188,000
Sep 04, 20190.76000.78000.76000.77000.7700136,700
Sep 03, 20190.74000.78000.73000.78000.7800225,400
Aug 30, 20190.77000.80000.75000.77000.7700116,000
Aug 29, 20190.75000.80000.73000.77000.7700386,900
Aug 28, 20190.76000.77000.71000.75000.7500182,100
Aug 27, 20190.78000.78000.75000.76000.7600139,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...