Ferrellgas Partners, L.P. Historical Stock Prices

FGP 
$22.44
*  
0.03
0.13%
Get FGP Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading FGP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FGP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-SEP-2014 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.41  22.55  22.11  22.44 327,864
09/01/2015 22.34 22.55 22.11 22.44 327,964
08/31/2015 22.57 22.79 22.26 22.41 277,969
08/28/2015 22.25 22.68 22.12 22.64 218,497
08/27/2015 21.93 22.44 21.85 22.22 308,215
08/26/2015 21.34 21.85 21.34 21.74 443,337
08/25/2015 21.2 21.54 20.81 21.25 311,934
08/24/2015 20.04 21.5 19.91 20.75 585,551
08/21/2015 20.77 20.95 20.51 20.56 274,476
08/20/2015 20.56 20.95 20.46 20.78 182,664
08/19/2015 20.85 20.93 20.41 20.64 149,002
08/18/2015 20.63 20.9 20.63 20.65 67,890
08/17/2015 20.6 20.98 20.57 20.63 222,533
08/14/2015 20.61 20.84 20.51 20.7 116,404
08/13/2015 20.88 20.9299 20.55 20.65 124,688
08/12/2015 20.71 20.9599 20.625 20.85 143,642
08/11/2015 20.67 20.9 20.6147 20.78 92,393
08/10/2015 20.6 20.75 20.35 20.7 155,754
08/07/2015 20.5 20.81 20.453 20.54 208,159
08/06/2015 20.58 20.78 20.25 20.56 233,373
08/05/2015 20.68 20.87 20.25 20.61 188,890
08/04/2015 21.12 21.1438 20.5 20.59 200,579
08/03/2015 20.88 21.19 20.85 21.11 191,461
07/31/2015 20.74 21.23 20.74 20.86 181,330
07/30/2015 21.13 21.24 20.72 20.72 179,603
07/29/2015 20.6 21.12 20.456 21.1 196,884
07/28/2015 20.19 20.6 20.09 20.58 235,937
07/27/2015 19.97 20.27 19.95 20.05 220,745
07/24/2015 20.14 20.35 19.63 20 420,138
07/23/2015 20.45 20.61 20.111 20.18 323,861
07/22/2015 21.1 21.2 20.32 20.42 433,342
07/21/2015 21.39 21.59 20.85 21.19 472,991
07/20/2015 22.26 22.3 21.53 21.64 273,366
07/17/2015 22.26 22.36 22.16 22.26 158,761
07/16/2015 22.39 22.46 22.24 22.24 309,016
07/15/2015 22.37 22.59 22.29 22.29 170,074
07/14/2015 22.39 22.6 22.31 22.31 176,243
07/13/2015 22.62 22.838 22.375 22.5 143,484
07/10/2015 22.56 22.84 22.5 22.55 165,261
07/09/2015 22.74 22.86 22.45 22.46 141,184
07/08/2015 22.65 22.96 22.54 22.61 127,673
07/07/2015 22.93 23.055 22.52 22.84 197,122
07/06/2015 22.58 22.99 22.51 22.93 122,903
07/02/2015 22.34 22.9 22.3301 22.65 212,937
07/01/2015 22.62 22.87 22.24 22.36 263,839
06/30/2015 22.69 22.93 22.51 22.53 212,028
06/29/2015 23.05 23.22 22.55 22.55 305,089
06/26/2015 23.31 23.3758 23.14 23.16 162,564
06/25/2015 23.2 23.49 23.0658 23.26 323,117
06/24/2015 23.14 23.23 23.02 23.12 165,474
06/23/2015 23.18 23.25 23.11 23.21 282,813
06/22/2015 22.94 23.24 22.87 23.12 243,616
06/19/2015 22.99 23.22 22.88 22.98 1,197,595
06/18/2015 23.06 23.29 23.05 23.06 422,251
06/17/2015 23.09 23.2 22.95 23.08 381,103
06/16/2015 23.11 23.2299 23.01 23.1 564,464
06/15/2015 23.2 23.25 23.05 23.15 698,271
06/12/2015 23.3 23.3 22.95 23.15 621,611
06/11/2015 22.88 23.05 22.8 23.03 682,678
06/10/2015 22.97 23 22.79 22.79 870,415
06/09/2015 22.5 22.81 22.32 22.8 812,689
06/08/2015 22 22.4 22 22.31 518,434
06/05/2015 21.97 22.1 21.94 22 461,560
06/04/2015 22.23 22.23 21.67 22.01 1,124,084
06/03/2015 22.49 22.55 22 22.2 4,745,158
06/02/2015 24 24.07 23.33 23.52 1,041,776
06/01/2015 24.83 24.99 24.16 24.29 561,739
05/29/2015 24.85 24.87 24.66 24.71 138,704
05/28/2015 24.83 24.86 24.7 24.81 131,618
05/27/2015 24.71 24.871 24.66 24.82 166,119
05/26/2015 24.71 24.88 24.55 24.68 195,498
05/22/2015 24.6 24.72 24.5 24.68 92,694
05/21/2015 24.63 24.75 24.61 24.63 103,557
05/20/2015 24.63 24.81 24.62 24.63 114,420
05/19/2015 24.62 24.74 24.4 24.67 125,051
05/18/2015 24.51 24.76 24.38 24.52 148,749
05/15/2015 24.5 24.62 24.3 24.51 361,079
05/14/2015 24.65 24.77 24.43 24.57 118,285
05/13/2015 24.28 24.63 24.25 24.56 161,351
05/12/2015 24.39 24.56 24.18 24.34 107,709
05/11/2015 24.2 24.57 24.2 24.39 134,481
05/08/2015 24.15 24.3342 24.031 24.3 145,850
05/07/2015 24.47 24.47 24.01 24.15 140,707
05/06/2015 24.6 24.6 24.02 24.37 139,468
05/05/2015 24.5 24.63 24.4 24.43 156,695
05/04/2015 24.5 24.9 24.37 24.58 193,999
05/01/2015 24.54 24.76 24.32 24.74 186,185
04/30/2015 24.53 24.64 24.2101 24.49 148,447
04/29/2015 24.38 24.75 24.21 24.71 219,954
04/28/2015 24.28 24.42 24.1 24.37 166,215
04/27/2015 24.41 24.6 24.21 24.24 302,735
04/24/2015 24.35 24.62 24.15 24.53 129,039
04/23/2015 23.89 24.32 23.68 24.31 162,976
04/22/2015 23.56 23.8794 23.5 23.82 201,171
04/21/2015 23.64 23.77 23.4 23.6 159,665
04/20/2015 23.43 23.635 23.33 23.51 217,960
04/17/2015 23.23 23.47 23.23 23.31 212,674
04/16/2015 23.43 23.7 23.1 23.42 199,887
04/15/2015 23.13 23.63 23.12 23.38 192,502
04/14/2015 23.33 23.55 23.03 23.13 254,990
04/13/2015 23.48 23.65 23.25 23.32 142,170
04/10/2015 23.53 23.79 23.48 23.59 176,760
04/09/2015 23.78 23.88 23.48 23.53 256,324
04/08/2015 23.83 23.85 23.43 23.71 218,591
04/07/2015 24.04 24.1 23.79 23.83 190,711
04/06/2015 24.13 24.33 24.02 24.04 184,848
04/02/2015 24.06 24.195 23.55 24.13 338,174
04/01/2015 24.38 24.5 23.8 24.14 361,380
03/31/2015 23.7 24.5 23.57 24.38 318,922
03/30/2015 24.27 24.39 23.73 23.75 293,808
03/27/2015 23.4 24.42 23.17 24.27 539,787
03/26/2015 22.99 23.46 22.5508 23.36 502,724
03/25/2015 22.34 22.6599 22.06 22.43 266,899
03/24/2015 22.16 22.35 22.01 22.21 256,320
03/23/2015 22.3 22.45 22.11 22.13 396,118
03/20/2015 22.44 23 22.25 22.25 1,664,638
03/19/2015 22.3 22.4999 22.02 22.34 182,728
03/18/2015 22.48 22.72 22.25 22.3 281,731
03/17/2015 22.48 22.55 22.21 22.38 313,689
03/16/2015 23 23.05 22.4 22.5 195,274
03/13/2015 22.75 23 22.49 22.98 131,552
03/12/2015 23.16 23.3 22.66 22.89 189,680
03/11/2015 23 23.69 22.31 22.78 220,798
03/10/2015 22.95 23.16 22.6301 22.93 204,916
03/09/2015 23.69 23.97 22.91 22.93 153,114
03/06/2015 24.61 24.61 23.53 23.69 284,006
03/05/2015 24.88 25.32 24.5401 25.11 287,854
03/04/2015 25.04 25.07 24.585 24.89 166,759
03/03/2015 25.1 25.27 24.87 25.04 236,149
03/02/2015 25.5 25.5 24.9 25.15 175,975
02/27/2015 25.34 25.58 25.06 25.4 213,572
02/26/2015 25.14 25.2 24.95 25.19 133,991
02/25/2015 24.96 25.225 24.8 25.02 76,136
02/24/2015 25.05 25.07 24.66 24.96 106,013
02/23/2015 25.22 25.31 24.85 24.95 144,423
02/20/2015 24.59 25.28 24.4501 25.2 216,283
02/19/2015 24.85 24.94 24.48 24.58 86,459
02/18/2015 24.81 24.8162 24.33 24.75 121,447
02/17/2015 24.45 24.89 24.3 24.68 157,903
02/13/2015 24.45 24.72 24.095 24.72 174,038
02/12/2015 24.45 24.45 24.01 24.35 96,587
02/11/2015 24.25 24.5 23.93 24.34 116,938
02/10/2015 24.22 24.34 23.63 24.23 96,775
02/09/2015 23.99 24.35 23.69 24.09 198,023
02/06/2015 23.3 23.96 23.25 23.95 161,143
02/05/2015 23.31 23.645 23.005 23.3 158,700
02/04/2015 23 23.26 22.91 23.19 104,951
02/03/2015 22.75 23.39 22.75 23.16 188,502
02/02/2015 22.64 22.92 22.36 22.69 133,443
01/30/2015 22.67 22.89 22.52 22.76 152,249
01/29/2015 22.89 23 22.51 23 127,795
01/28/2015 23.76 23.76 22.27 22.79 559,148
01/27/2015 23.54 23.7 23.15 23.68 135,847
01/26/2015 23.39 23.59 23 23.54 96,760
01/23/2015 23.21 23.49 23.0035 23.25 198,205
01/22/2015 23.68 23.77 22.87 23.22 213,491
01/21/2015 23.38 23.79 23.2601 23.79 143,997
01/20/2015 23.7 23.73 23.1 23.46 110,081
01/16/2015 23.21 23.66 22.92 23.66 121,059
01/15/2015 23.48 23.5 22.75 23.28 102,354
01/14/2015 22.61 23.41 22.53 23.37 159,264
01/13/2015 23.3 23.32 22.5472 22.84 143,353
01/12/2015 23.36 23.36 22.83 23.09 136,253
01/09/2015 22.8 23.2 22.6 23.2 192,296
01/08/2015 22.58 22.92 22.51 22.79 190,639
01/07/2015 22.94 23 22.43 22.44 249,637
01/06/2015 22.21 22.58 21.86 22.44 223,449
01/05/2015 22.33 22.51 21.92 22.1 181,923
01/02/2015 21.97 22.5355 21.96 22.33 168,596
12/31/2014 21.86 22.37 21.86 21.98 249,752
12/30/2014 22.42 22.48 21.97 21.99 315,786
12/29/2014 23.11 23.25 22.5 22.52 228,346
12/26/2014 23.04 23.19 23 23.11 76,556
12/24/2014 23.2 23.48 23 23.06 120,566
12/23/2014 23.47 23.63 23.05 23.22 196,276
12/22/2014 23.15 23.85 23 23.27 187,724
12/19/2014 24.14 24.14 23.06 23.22 335,520
12/18/2014 24.1 24.79 24 24.07 276,584
12/17/2014 23.19 23.8899 23.19 23.81 119,206
12/16/2014 23.1 23.75 22.55 23.19 378,103
12/15/2014 24.29 24.55 23.29 23.32 402,952
12/12/2014 23.61 24.64 23.61 23.97 292,211
12/11/2014 24.51 25 23.15 23.78 765,298
12/10/2014 26.35 26.95 24.9 25.01 501,242
12/09/2014 26.15 26.73 26.02 26.33 235,866
12/08/2014 27 27 26.251 26.85 210,439
12/05/2014 27.15 27.22 26.37 27.05 245,975
12/04/2014 26.65 27.23 26.501 27.14 254,817
12/03/2014 27.56 27.62 27.25 27.44 271,983
12/02/2014 26.81 27.7 26.635 27.45 326,556
12/01/2014 27.5 27.65 26.87 26.93 290,277
11/28/2014 28.3 28.3 27.7 27.76 149,375
11/26/2014 27.99 28.45 27.75 28.45 180,506
11/25/2014 28.18 28.18 27.8 27.85 97,446
11/24/2014 28.3 28.3 27.8 28.1 129,390
11/21/2014 28.19 28.5 27.78 28.27 405,225
11/20/2014 27.54 28.11 27.44 28.01 274,787
11/19/2014 27.41 27.6178 27.21 27.57 99,983
11/18/2014 27.35 27.68 27.27 27.39 88,009
11/17/2014 27.15 27.47 27.15 27.35 181,830
11/14/2014 27.04 27.2705 26.94 27.08 121,961
11/13/2014 27.46 27.65 27.16 27.19 123,184
11/12/2014 27.45 27.58 27.16 27.52 81,032
11/11/2014 27.57 27.68 27.16 27.68 85,530
11/10/2014 27.64 27.76 27.29 27.53 128,160
11/07/2014 27.39 27.69 27.35 27.64 89,717
11/06/2014 27.46 27.5 27.115 27.46 148,288
11/05/2014 27.1 27.41 26.94 27.36 84,051
11/04/2014 27.1 27.51 26.7303 26.94 112,665
11/03/2014 26.94 27.74 26.75 27.45 153,148
10/31/2014 27.58 27.58 26.83 26.99 146,758
10/30/2014 27.37 27.59 27.122 27.32 57,880
10/29/2014 27.7 27.74 27.12 27.49 105,308
10/28/2014 26.64 27.74 26.4039 27.72 248,388
10/27/2014 26.51 26.5986 26.11 26.52 105,198
10/24/2014 26.72 26.92 26.58 26.63 99,174
10/23/2014 26.68 26.9299 26.492 26.68 82,080
10/22/2014 26.76 26.79 26.3 26.57 101,942
10/21/2014 26.2 26.79 25.96 26.65 204,625
10/20/2014 25.81 26.2 25.67 25.98 82,733
10/17/2014 26.25 26.559 25.74 25.93 184,465
10/16/2014 24.76 26.13 24.76 26.02 283,161
10/15/2014 25.11 25.42 24.79 25.18 416,855
10/14/2014 25.88 26 25.35 25.5 351,988
10/13/2014 26.12 26.3 25.56 25.88 244,829
10/10/2014 26.65 26.79 26.15 26.2 301,726
10/09/2014 26.48 26.73 26.29 26.63 152,003
10/08/2014 26.5 26.8699 26.05 26.59 185,299
10/07/2014 26.85 27.0999 26.52 26.54 123,926
10/06/2014 27.08 27.49 26.71 26.99 127,347
10/03/2014 27.2 27.24 26.9 27.1 108,743
10/02/2014 27.18 27.318 26.36 26.98 285,705
10/01/2014 26.62 27.1 26.17 27.01 190,440
09/30/2014 27.53 27.675 26.6844 26.87 279,517
09/29/2014 27.33 27.85 27.33 27.84 114,095
09/26/2014 27.54 28.15 27.43 28.14 107,893
09/25/2014 27.76 27.8 27.4 27.74 133,539
09/24/2014 27.82 28 27.76 27.86 78,620
09/23/2014 27.83 28.11 27.8 27.93 133,727
09/22/2014 27.95 28.12 27.73 28.06 88,539
09/19/2014 27.87 28.1404 27.81 28.06 139,948
09/18/2014 27.67 28.13 27.47 27.86 115,230
09/17/2014 27.76 27.92 27.46 27.71 126,552
09/16/2014 27.8 27.96 27.7 27.79 71,437
09/15/2014 28.1 28.1 27.62 27.82 200,797
09/12/2014 28.26 28.2999 27.901 28.17 196,035
09/11/2014 27.86 28.4 27.671 28.32 119,023
09/10/2014 27.99 28.2 27.915 28.04 107,685
09/09/2014 27.89 28.11 27.71 27.94 161,356
09/08/2014 27.96 28.05 27.61 27.78 161,167
09/05/2014 27.84 28.11 27.72 28.11 145,550
09/04/2014 27.87 28.1 27.87 28.03 129,933
09/03/2014 27.82 28.17 27.76 27.96 217,784
09/02/2014 28.52 28.7 28.4 28.68 239,741
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?