Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ferrellgas Partners LP (NY: FGP ) N/A UNCHANGED Last Price Updated: Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 30, 2010 11.39 11.40 11.24 11.39 144,850 +0.00(+0.04%) Jul 29, 2010 11.42 11.46 11.24 11.39 104,255 +0.02(+0.21%) Jul 28, 2010 11.41 11.49 11.34 11.36 162,701 -0.12(-1.08%) Jul 27, 2010 11.52 11.54 11.42 11.49 265,980 -0.00(-0.04%) Jul 26, 2010 11.40 11.52 11.39 11.49 443,317 +0.10(+0.83%) Jul 23, 2010 11.45 11.45 11.32 11.40 302,419 -0.00(-0.04%) Jul 22, 2010 11.40 11.45 11.30 11.40 254,156 +0.06(+0.50%) Jul 21, 2010 11.40 11.40 11.27 11.34 175,197 -0.06(-0.54%) Jul 20, 2010 11.18 11.40 11.18 11.40 244,438 +0.10(+0.84%) Jul 19, 2010 11.31 11.31 11.20 11.31 166,661 +0.11(+0.98%) Jul 16, 2010 11.20 11.31 11.18 11.20 177,833 -0.12(-1.05%) Jul 15, 2010 11.22 11.32 11.17 11.32 147,331 +0.05(+0.46%) Jul 14, 2010 11.24 11.27 11.14 11.27 183,292 +0.04(+0.34%) Jul 13, 2010 11.11 11.23 11.11 11.23 199,649 +0.10(+0.94%) Jul 12, 2010 11.17 11.17 11.07 11.12 165,561 -0.02(-0.21%) Jul 09, 2010 11.15 11.17 11.03 11.15 176,809 +0.02(+0.17%) Jul 08, 2010 11.06 11.14 10.97 11.13 256,835 +0.06(+0.56%) Jul 07, 2010 10.90 11.10 10.84 11.07 232,191 +0.17(+1.58%) Jul 06, 2010 10.78 10.93 10.73 10.90 293,901 +0.17(+1.54%) Jul 02, 2010 10.73 10.86 10.68 10.73 147,598 -0.02(-0.22%) Jul 01, 2010 10.97 10.97 10.49 10.75 429,305 -0.15(-1.39%) Jun 30, 2010 11.02 11.16 10.89 10.91 247,235 -0.09(-0.82%) Jun 29, 2010 11.17 11.17 10.94 11.00 202,179 -0.11(-0.98%) Jun 25, 2010 11.11 11.14 10.98 11.11 229,337 -0.00(-0.04%) Jun 24, 2010 10.99 11.15 10.95 11.11 280,450 +0.15(+1.39%) Jun 23, 2010 11.01 11.09 10.87 10.96 225,688 -0.04(-0.35%) Jun 22, 2010 11.16 11.16 10.93 11.00 383,280 -0.12(-1.07%) Jun 21, 2010 11.09 11.17 11.05 11.12 311,726 +0.09(+0.78%) Jun 18, 2010 11.03 11.14 11.01 11.03 231,126 -0.08(-0.68%) Jun 17, 2010 11.01 11.11 11.01 11.11 160,071 +0.04(+0.39%) Jun 16, 2010 11.06 11.11 11.01 11.06 307,551 +0.03(+0.30%) Jun 15, 2010 11.02 11.11 10.97 11.03 571,647 +0.09(+0.78%) Jun 14, 2010 11.08 11.08 10.91 10.94 346,069 -0.02(-0.22%) Jun 11, 2010 10.86 10.97 10.82 10.97 225,131 +0.14(+1.32%) Jun 10, 2010 10.80 10.98 10.74 10.83 210,470 +0.09(+0.81%) Jun 09, 2010 10.81 10.87 10.70 10.74 238,236 -0.03(-0.24%) Jun 08, 2010 10.62 10.83 10.62 10.76 207,742 +0.07(+0.67%) Jun 07, 2010 10.83 10.88 10.64 10.69 281,420 -0.02(-0.18%) Jun 04, 2010 10.71 10.98 10.64 10.71 354,150 -0.29(-2.68%) Jun 03, 2010 10.90 11.07 10.84 11.01 521,094 +0.10(+0.87%) Jun 02, 2010 10.88 10.98 10.74 10.91 718,537 +0.09(+0.82%) Jun 01, 2010 10.70 10.93 10.70 10.82 538,105 +0.05(+0.48%) May 28, 2010 10.77 10.81 10.63 10.77 389,742 +0.09(+0.83%) May 27, 2010 10.46 10.68 10.42 10.68 235,566 +0.38(+3.70%) May 26, 2010 10.19 10.41 10.18 10.30 284,336 +0.24(+2.36%) May 25, 2010 10.06 10.19 9.903 10.06 416,126 -0.20(-1.95%) May 24, 2010 10.19 10.37 10.18 10.26 247,136 +0.08(+0.82%) May 21, 2010 9.767 10.30 9.446 10.18 832,358 +0.33(+3.40%) May 20, 2010 9.906 9.953 9.813 9.846 838,237 -0.50(-4.85%) May 19, 2010 10.61 10.65 10.31 10.35 486,114 -0.29(-2.71%) May 18, 2010 10.73 10.92 10.63 10.64 299,482 -0.08(-0.74%) May 17, 2010 10.99 10.99 10.67 10.72 325,963 -0.21(-1.96%) May 14, 2010 10.93 10.97 10.65 10.93 186,424 +0.01(+0.09%) May 13, 2010 10.96 10.99 10.84 10.92 305,620 -0.00(-0.04%) May 12, 2010 10.80 10.93 10.74 10.92 315,898 +0.20(+1.82%) May 11, 2010 10.76 10.81 10.71 10.73 293,386 +0.17(+1.63%) May 10, 2010 10.56 10.66 10.52 10.56 303,378 +0.34(+3.37%) May 07, 2010 9.990 10.46 9.836 10.21 737,031 +0.28(+2.86%) May 06, 2010 10.47 10.63 8.860 9.929 1,711,079 -0.63(-5.99%) May 05, 2010 10.68 10.69 10.56 10.56 315,412 -0.15(-1.43%) May 04, 2010 10.76 10.80 10.67 10.72 4,743 -0.09(-0.86%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.