Ferrellgas Partners, L.P. Historical Stock Prices

FGP 
$25.46
*  
0.06
0.24%
Get FGP Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading FGP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.30  25.58  25.31  25.46 85,946
07/23/2014 25.4 25.58 25.31 25.46 85,946
07/22/2014 25.25 25.47 25.2 25.4 91,083
07/21/2014 25.54 25.71 25.2 25.25 165,483
07/18/2014 25.36 25.7299 25.3 25.56 73,754
07/17/2014 25.52 25.6954 25.2725 25.43 81,730
07/16/2014 25.61 25.84 25.461 25.67 141,833
07/15/2014 25.27 25.72 24.88 25.66 248,841
07/14/2014 26.15 26.2931 25.09 25.23 346,599
07/11/2014 26.23 26.399 26.02 26.2 123,565
07/10/2014 26.35 26.5 26.18 26.25 124,236
07/09/2014 26.83 26.83 26.3601 26.59 102,448
07/08/2014 26.52 26.84 26.413 26.7 97,189
07/07/2014 26.14 26.56 26.12 26.56 149,988
07/03/2014 26.95 27.107 26.1 26.19 275,179
07/02/2014 27.35 27.4389 26.85 26.94 184,049
07/01/2014 27.3 27.49 27.3 27.37 159,507
06/30/2014 27.35 27.4 27.24 27.36 78,746
06/27/2014 27.42 27.5399 27.13 27.35 61,102
06/26/2014 27.53 27.65 27.23 27.33 106,551
06/25/2014 27.37 27.5823 27.023 27.37 105,240
06/24/2014 27.31 27.7 27.23 27.23 86,292
06/23/2014 27.11 27.31 27.04 27.22 124,852
06/20/2014 27.06 27.29 26.8901 27.11 178,088
06/19/2014 27.89 28.05 27.06 27.15 196,769
06/18/2014 27.75 28.02 27.7035 27.98 201,641
06/17/2014 28 28.24 27.7 27.76 185,552
06/16/2014 27.44 28.25 27.33 28.25 470,820
06/13/2014 26.7 27.46 26.53 27.43 288,631
06/12/2014 26.98 27 26.4 26.72 236,362
06/11/2014 26.88 27.06 26.85 27.04 149,823
06/10/2014 26.58 27.05 26.5 26.93 225,620
06/09/2014 26.9 26.93 25.89 26.45 297,723
06/06/2014 26.23 26.71 26.23 26.71 148,319
06/05/2014 26.73 26.988 26.08 26.29 366,744
06/04/2014 26.75 27.1899 26.55 26.8 257,546
06/03/2014 27.5 27.86 27.46 27.65 259,246
06/02/2014 27.4 27.74 27.25 27.51 268,764
05/30/2014 27.58 27.76 26.5 27.76 302,610
05/29/2014 27.34 27.75 27.26 27.71 285,627
05/28/2014 27.32 27.4 27.12 27.3 231,028
05/27/2014 27.02 27.34 27 27.25 234,290
05/23/2014 26.78 27.04 26.661 26.98 230,191
05/22/2014 26.63 26.8 26.51 26.68 156,968
05/21/2014 26.53 26.62 26.5 26.59 144,913
05/20/2014 26.22 26.59 26.12 26.45 156,088
05/19/2014 26.05 26.532 26.05 26.32 189,024
05/16/2014 26 26.62 25.937 26.33 291,143
05/15/2014 25.69 26.02 25.57 26 208,692
05/14/2014 25.3 25.74 25.3 25.7 118,428
05/13/2014 25.71 25.76 25.3 25.4 137,252
05/12/2014 25.82 25.9 25.67 25.83 138,017
05/09/2014 25.54 25.8 25.44 25.8 263,139
05/08/2014 25.48 25.55 25.35 25.55 153,652
05/07/2014 25.35 25.45 25.27 25.43 93,605
05/06/2014 25.49 25.49 25.26 25.41 161,656
05/05/2014 25.15 25.5 24.95 25.5 170,857
05/02/2014 25.17 25.2 25.01 25.17 111,541
05/01/2014 24.95 25.23 24.793 25.18 208,416
04/30/2014 24.78 24.8897 24.69 24.85 219,133
04/29/2014 24.63 24.89 24.52 24.72 166,043
04/28/2014 24.35 24.57 24.27 24.52 132,506
04/25/2014 24.25 24.4065 24 24.25 107,014
04/24/2014 24.72 24.72 24.3 24.41 108,175
04/23/2014 24.54 24.669 24.4301 24.56 102,923
04/22/2014 24.39 24.72 24.39 24.53 244,240
04/21/2014 24.45 24.45 23.853 24.33 123,724
04/17/2014 23.99 24.38 23.8852 24.34 151,001
04/16/2014 23.87 23.97 23.75 23.92 92,270
04/15/2014 23.79 23.85 23.7101 23.81 99,611
04/14/2014 23.74 23.85 23.58 23.85 148,123
04/11/2014 23.66 23.74 23.42 23.73 138,614
04/10/2014 23.6 23.69 23.51 23.63 134,414
04/09/2014 23.56 23.66 23.364 23.66 125,537
04/08/2014 23.1 23.62 23.03 23.58 223,810
04/07/2014 23.25 23.25 23.03 23.17 142,724
04/04/2014 23.21 23.44 23.042 23.15 150,795
04/03/2014 22.93 23.14 22.783 23.05 163,517
04/02/2014 23.16 23.39 22.87 22.91 150,246
04/01/2014 23.09 23.2 22.85 23.16 142,325
03/31/2014 22.98 23.14 22.67 23.09 156,106
03/28/2014 23.04 23.0401 22.4 22.66 223,331
03/27/2014 22.96 23.13 22.82 23.03 234,166
03/26/2014 22.7 22.88 22.59 22.79 166,169
03/25/2014 22.69 22.872 22.41 22.6 189,459
03/24/2014 21.89 22.65 21.89 22.48 355,754
03/21/2014 22.07 22.23 21.24 21.84 559,141
03/20/2014 22.74 23.07 22.11 22.14 341,467
03/19/2014 23.3 23.35 22.66 22.72 357,162
03/18/2014 23.72 23.75 23.39 23.49 176,252
03/17/2014 23.95 23.99 23.3879 23.72 233,068
03/14/2014 23.25 23.5896 23.25 23.51 142,011
03/13/2014 23.42 23.4997 23.21 23.29 136,696
03/12/2014 23.25 23.5 23.11 23.41 241,011
03/11/2014 24.11 24.2199 23.06 23.17 632,104
03/10/2014 24.74 25.15 24.01 24.13 315,411
03/07/2014 24.81 24.99 24.5 24.93 209,063
03/06/2014 25.49 25.49 24.46 24.61 284,993
03/05/2014 25.39 25.69 25.39 25.63 263,665
03/04/2014 24.68 25.65 24.68 25.42 238,416
03/03/2014 25.56 25.62 25.36 25.48 235,281
02/28/2014 25.33 25.67 25.27 25.51 324,122
02/27/2014 25.31 25.4 25.05 25.22 179,838
02/26/2014 25.06 25.37 25.034 25.36 210,580
02/25/2014 24.93 25.18 24.9201 25 164,897
02/24/2014 25 25.35 24.98 24.98 189,397
02/21/2014 25.11 25.2 24.91 25 151,075
02/20/2014 25 25.2 24.8 25.11 224,711
02/19/2014 25.08 25.1699 24.604 24.73 179,662
02/18/2014 25.03 25.24 24.8901 25.02 222,379
02/14/2014 24.78 25.0932 24.6701 25.05 139,030
02/13/2014 24.49 24.866 24.49 24.77 98,880
02/12/2014 24.23 24.61 24.16 24.58 183,265
02/11/2014 24.69 24.8 24.09 24.26 212,933
02/10/2014 24.31 24.71 24.31 24.61 112,498
02/07/2014 24.21 24.5 24.21 24.4 96,968
02/06/2014 24.45 24.649 24.17 24.26 151,601
02/05/2014 23.88 24.5599 23.83 24.46 113,930
02/04/2014 24.05 24.48 23.8301 23.99 161,220
02/03/2014 24.57 24.62 23.93 24.1 249,663
01/31/2014 24.8 25 24.42 24.49 184,287
01/30/2014 25.27 25.44 24.86 24.88 203,867
01/29/2014 25 25.46 24.8 25.27 462,627
01/28/2014 24.8 25.13 24.722 25.01 496,745
01/27/2014 23.85 24.74 23.85 24.63 381,209
01/24/2014 24.18 24.18 23.5 23.83 347,862
01/23/2014 24.43 24.49 24.05 24.1 187,710
01/22/2014 24.07 24.5 24.07 24.45 202,014
01/21/2014 23.7 24.2 23.7 24.07 188,025
01/17/2014 23.9 23.9 23.6 23.63 94,659
01/16/2014 23.6 23.85 23.54 23.76 94,408
01/15/2014 23.83 23.83 23.512 23.7 79,366
01/14/2014 23.35 23.85 23.35 23.72 130,953
01/13/2014 23.35 23.5 23.24 23.3 64,876
01/10/2014 23.06 23.48 22.97 23.42 109,377
01/09/2014 23.16 23.16 22.9 22.95 104,241
01/08/2014 23.28 23.35 22.92 23.03 126,130
01/07/2014 23.4 23.438 23.2 23.28 130,144
01/06/2014 23.41 23.4992 23.18 23.36 119,161
01/03/2014 22.84 23.39 22.8 23.38 162,631
01/02/2014 22.85 22.99 22.728 22.75 97,726
12/31/2013 23.27 23.376 22.87 22.95 202,028
12/30/2013 23.09 23.53 23.0701 23.27 179,858
12/27/2013 23.14 23.31 23.0501 23.19 93,299
12/26/2013 23.01 23.6 23.01 23.16 111,163
12/24/2013 23.09 23.24 23.01 23.01 53,485
12/23/2013 23.02 23.15 22.8 23.06 134,162
12/20/2013 22.8 23.07 22.79 22.96 158,560
12/19/2013 22.85 22.97 22.7 22.89 124,945
12/18/2013 23.01 23.18 22.65 22.94 109,449
12/17/2013 23.4 23.47 22.9 23.06 120,098
12/16/2013 23.47 23.629 23.222 23.38 128,679
12/13/2013 23.3 23.46 23.21 23.33 160,804
12/12/2013 22.79 23.28 22.78 23.28 128,113
12/11/2013 22.94 23.24 22.7 22.78 111,018
12/10/2013 22.88 23.25 22.75 23.03 161,701
12/09/2013 22.5 22.97 22.47 22.82 326,102
12/06/2013 23.55 23.55 22.53 22.97 260,287
12/05/2013 23.41 23.49 23.25 23.41 142,805
12/04/2013 23.71 23.8801 23.2701 23.45 178,248
12/03/2013 24.25 24.3201 23.9 24.16 272,938
12/02/2013 24.5 24.56 24.15 24.15 228,625
11/29/2013 24.6 24.6 24.311 24.45 106,206
11/27/2013 24.24 24.42 24.075 24.28 127,322
11/26/2013 24.6 24.6 24 24.13 173,068
11/25/2013 24.29 24.68 24.09 24.61 251,435
11/22/2013 23.8 24.069 23.7324 23.89 102,235
11/21/2013 23.45 24.18 23.45 23.82 223,994
11/20/2013 24.6 24.6 23.3 23.3 391,592
11/19/2013 24.14 24.7 24.11 24.6 207,128
11/18/2013 24 24.16 23.9 24.01 113,659
11/15/2013 23.89 24 23.821 23.96 126,887
11/14/2013 23.75 23.98 23.6799 23.94 136,882
11/13/2013 23.45 23.7 23.43 23.68 190,067
11/12/2013 23.44 23.6499 23.3101 23.38 94,784
11/11/2013 23.47 23.639 23.28 23.34 113,098
11/08/2013 23.44 23.64 23.25 23.4 149,263
11/07/2013 23.34 23.48 23.1 23.46 125,661
11/06/2013 23.17 23.5 23.07 23.35 206,565
11/05/2013 23.07 23.23 22.92 23.04 156,223
11/04/2013 23.06 23.1399 22.8899 23.07 74,166
11/01/2013 22.92 23.15 22.8 22.89 108,674
10/31/2013 22.81 23.019 22.76 22.86 88,110
10/30/2013 23.12 23.25 22.86 22.86 122,945
10/29/2013 22.89 23.15 22.7604 23.11 139,299
10/28/2013 22.8 22.85 22.46 22.82 141,438
10/25/2013 22.6 22.78 22.5 22.7 83,933
10/24/2013 22.71 22.76 22.51 22.6 79,562
10/23/2013 22.75 22.9 22.59 22.69 100,929
10/22/2013 22.4 22.85 22.4 22.77 109,612
10/21/2013 22.6 22.65 22.311 22.58 188,884
10/18/2013 22.7 22.8 22.55 22.6 113,250
10/17/2013 22.34 22.78 22.3 22.63 155,026
10/16/2013 22.06 22.33 21.99 22.31 93,633
10/15/2013 22.34 22.35 21.95 21.95 106,096
10/14/2013 22.03 22.32 21.95 22.32 101,841
10/11/2013 22.15 22.34 22.05 22.1 106,053
10/10/2013 22.38 22.3892 22.22 22.24 94,790
10/09/2013 22.07 22.37 22.03 22.26 107,822
10/08/2013 21.85 22.1 21.76 21.98 124,797
10/07/2013 22 22.09 21.85 21.85 130,656
10/04/2013 22.1 22.2199 22.03 22.15 86,072
10/03/2013 22.3 22.3 22.08 22.18 112,707
10/02/2013 22.13 22.25 22.1 22.1 68,787
10/01/2013 22.38 22.48 22.13 22.3 110,600
09/30/2013 21.62 22.34 21.57 22.29 207,046
09/27/2013 22.02 22.02 21.7 21.7 162,523
09/26/2013 21.75 22.44 21.75 21.87 213,996
09/25/2013 21.94 21.94 21.62 21.82 136,693
09/24/2013 22.11 22.2 21.9 21.93 139,163
09/23/2013 22.07 22.2199 22.02 22.03 98,622
09/20/2013 22.22 22.22 22 22.05 133,948
09/19/2013 22.26 22.38 22 22.14 154,209
09/18/2013 22.03 22.4 22 22.14 222,391
09/17/2013 22.2 22.46 22.01 22.15 110,711
09/16/2013 22.68 22.68 22.22 22.22 128,911
09/13/2013 22.64 22.64 22.26 22.4 162,623
09/12/2013 22.15 22.47 22.031 22.47 125,067
09/11/2013 22.45 22.4699 22.16 22.3 82,430
09/10/2013 22.34 22.51 22.261 22.43 119,532
09/09/2013 22.17 22.3301 22.01 22.16 165,729
09/06/2013 22.82 23 22.21 22.23 168,800
09/05/2013 22.72 22.93 22.5 22.85 136,164
09/04/2013 23 23.21 22.7 22.75 194,240
09/03/2013 23.55 23.6 23.25 23.42 298,852
08/30/2013 23.28 23.74 23.14 23.28 245,084
08/29/2013 22.66 23.25 22.66 23.2 176,342
08/28/2013 23.17 23.24 22.6 22.65 368,555
08/27/2013 22.87 23.38 22.821 23.22 249,390
08/26/2013 22.96 23.1 22.878 22.99 194,305
08/23/2013 22.83 22.97 22.75 22.94 153,000
08/22/2013 22.35 22.9 22.32 22.77 362,276
08/21/2013 22.7 22.85 22.35 22.41 149,362
08/20/2013 22.39 22.88 22.2884 22.75 255,618
08/19/2013 22.55 22.61 22.12 22.42 232,742
08/16/2013 22.5 22.6192 22.2 22.46 298,217
08/15/2013 22.71 22.76 22.41 22.61 178,484
08/14/2013 22.37 22.81 22.25 22.8 208,356
08/13/2013 22.6 22.62 22.38 22.44 135,583
08/12/2013 22.44 22.71 22.34 22.63 142,017
08/09/2013 22.15 22.49 22.11 22.49 95,194
08/08/2013 22.33 22.4796 22.15 22.17 89,582
08/07/2013 22.44 22.44 22.06 22.3 95,847
08/06/2013 22.04 22.5 22.04 22.39 151,517
08/05/2013 22.11 22.25 22 22.04 179,923
08/02/2013 22.08 22.2475 22 22 141,174
08/01/2013 22.12 22.28 22.01 22.14 128,458
07/31/2013 22.23 22.2999 22.07 22.09 149,257
07/30/2013 22 22.28 21.8775 22.22 281,210
07/29/2013 22.13 22.55 22.07 22.51 132,539
07/26/2013 22.32 22.4 22.07 22.08 173,757
07/25/2013 22.5 22.65 22.3 22.38 377,520
07/24/2013 22.68 22.7368 22.5 22.59 344,069
07/23/2013 23.02 23.1699 22.67 22.71 220,176
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?