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 31, 2017 4.052 4.057 3.955 3.955 222,899 -0.13(-3.23%) Jul 28, 2017 4.008 4.131 4.008 4.087 199,671 +0.07(+1.75%) Jul 27, 2017 4.140 4.157 3.964 4.017 278,487 -0.11(-2.77%) Jul 26, 2017 4.026 4.131 3.999 4.131 362,484 +0.11(+2.62%) Jul 25, 2017 3.744 4.026 3.744 4.026 457,877 +0.28(+7.51%) Jul 24, 2017 3.762 3.841 3.736 3.744 390,582 +0.00(+0.00%) Jul 21, 2017 3.736 3.780 3.717 3.744 217,141 -0.02(-0.47%) Jul 20, 2017 3.876 3.744 3.762 352,020 -0.08(-2.06%) Jul 19, 2017 3.823 3.861 3.713 3.841 320,229 +0.02(+0.46%) Jul 18, 2017 3.850 3.911 3.766 3.823 305,043 -0.04(-1.14%) Jul 17, 2017 3.929 3.947 3.850 3.867 359,046 -0.07(-1.79%) Jul 14, 2017 3.938 3.999 3.929 3.938 176,460 -0.03(-0.67%) Jul 13, 2017 3.920 3.982 3.920 3.964 163,006 +0.04(+0.89%) Jul 12, 2017 3.903 4.026 3.894 3.929 419,142 +0.01(+0.22%) Jul 11, 2017 3.920 3.973 3.903 3.920 238,273 -0.02(-0.45%) Jul 10, 2017 3.903 3.955 3.823 3.938 451,609 +0.00(+0.00%) Jul 07, 2017 4.017 4.070 3.903 3.938 449,172 -0.09(-2.18%) Jul 06, 2017 4.078 3.999 4.026 257,092 -0.05(-1.29%) Jul 05, 2017 4.193 4.219 4.034 4.078 194,202 -0.11(-2.73%) Jul 03, 2017 4.078 4.228 4.008 4.193 209,016 +0.17(+4.15%) Jun 30, 2017 4.201 4.237 3.947 4.026 1,072,202 -0.17(-3.98%) Jun 29, 2017 4.263 4.304 4.131 4.193 294,912 -0.05(-1.24%) Jun 28, 2017 4.281 4.360 4.237 4.245 217,064 -0.04(-1.02%) Jun 27, 2017 4.289 4.390 4.281 4.289 247,342 +0.00(+0.00%) Jun 26, 2017 4.307 4.412 4.246 4.289 403,422 +0.04(+1.04%) Jun 23, 2017 4.201 4.254 4.096 4.245 660,064 +0.00(+0.00%) Jun 22, 2017 4.289 4.360 4.219 4.245 365,943 -0.02(-0.41%) Jun 21, 2017 4.386 4.491 4.219 4.263 873,732 -0.11(-2.61%) Jun 20, 2017 4.439 4.491 4.368 4.377 740,662 -0.07(-1.58%) Jun 19, 2017 4.571 4.571 4.448 4.448 497,666 -0.15(-3.25%) Jun 16, 2017 4.606 4.650 4.500 4.597 280,085 +0.00(+0.00%) Jun 15, 2017 4.597 4.658 4.571 4.597 291,379 -0.03(-0.57%) Jun 14, 2017 4.650 4.702 4.606 4.623 274,729 +0.01(+0.19%) Jun 13, 2017 4.641 4.720 4.588 4.615 292,961 -0.03(-0.57%) Jun 12, 2017 4.527 4.685 4.466 4.641 697,657 +0.14(+3.13%) Jun 09, 2017 4.615 4.790 4.360 4.500 1,291,221 -0.29(-6.06%) Jun 08, 2017 4.799 4.817 4.650 4.790 706,229 -0.02(-0.37%) Jun 07, 2017 4.852 4.984 4.790 4.808 311,117 -0.04(-0.91%) Jun 06, 2017 4.755 4.861 4.746 4.852 236,675 +0.09(+1.85%) Jun 05, 2017 4.834 4.878 4.746 4.764 269,393 -0.04(-0.73%) Jun 02, 2017 4.834 4.868 4.747 4.799 398,781 -0.03(-0.71%) Jun 01, 2017 4.799 4.911 4.790 4.834 252,353 +0.03(+0.54%) May 31, 2017 4.825 4.851 4.799 4.808 250,110 -0.01(-0.18%) May 30, 2017 4.842 4.877 4.790 4.816 381,488 -0.02(-0.36%) May 26, 2017 4.808 4.885 4.808 4.834 269,554 +0.03(+0.54%) May 25, 2017 4.816 4.920 4.790 4.808 385,624 +0.00(+0.00%) May 24, 2017 4.799 4.860 4.790 4.808 210,706 +0.00(+0.00%) May 23, 2017 4.894 4.894 4.799 4.808 261,056 -0.09(-1.94%) May 22, 2017 4.929 4.963 4.842 4.903 327,905 -0.03(-0.53%) May 19, 2017 4.937 5.006 4.903 4.929 245,379 -0.03(-0.52%) May 18, 2017 4.920 4.987 4.860 4.954 587,489 +0.03(+0.53%) May 17, 2017 4.920 5.006 4.920 4.929 407,054 +0.00(+0.00%) May 16, 2017 4.989 5.023 4.920 4.929 333,328 -0.08(-1.55%) May 15, 2017 5.049 5.067 5.006 5.006 225,244 +0.00(+0.00%) May 12, 2017 4.998 5.067 4.998 5.006 260,257 +0.01(+0.17%) May 11, 2017 5.024 5.032 4.963 4.998 242,993 -0.03(-0.52%) May 10, 2017 4.989 5.067 4.980 5.024 784,174 +0.03(+0.69%) May 09, 2017 5.041 5.058 4.964 4.989 199,584 -0.04(-0.86%) May 08, 2017 4.937 5.058 4.937 5.032 265,796 +0.10(+2.10%) May 05, 2017 4.799 4.946 4.782 4.929 548,747 +0.13(+2.70%) May 04, 2017 5.006 5.035 4.765 4.799 1,135,675 -0.18(-3.64%) May 03, 2017 5.101 5.131 4.963 4.980 482,111 -0.12(-2.37%) May 02, 2017 5.179 5.222 5.041 5.101 508,652 -0.04(-0.84%) 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.