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, 2018 2.998 3.075 2.998 3.056 97,510 +0.06(+1.94%) Jul 30, 2018 2.988 3.085 2.988 2.998 188,443 +0.03(+0.98%) Jul 27, 2018 2.969 3.027 2.950 2.969 216,005 +0.01(+0.33%) Jul 26, 2018 2.901 2.998 2.901 2.959 234,594 +0.03(+0.99%) Jul 25, 2018 2.959 2.979 2.901 2.930 193,813 -0.03(-0.98%) Jul 24, 2018 2.998 2.998 2.959 2.959 217,920 -0.04(-1.29%) Jul 23, 2018 3.027 3.056 2.951 2.998 256,878 -0.09(-2.82%) Jul 20, 2018 3.133 3.143 3.027 3.085 138,973 -0.04(-1.24%) Jul 19, 2018 3.085 3.211 3.066 3.124 279,357 +0.06(+1.89%) Jul 18, 2018 3.153 3.182 3.066 3.066 225,157 -0.10(-3.06%) Jul 17, 2018 3.172 3.191 3.143 3.162 107,649 -0.01(-0.31%) Jul 16, 2018 3.201 3.240 3.172 3.172 111,462 -0.04(-1.20%) Jul 13, 2018 3.220 3.230 3.191 3.211 116,206 -0.02(-0.60%) Jul 12, 2018 3.220 3.249 3.153 3.230 299,250 +0.02(+0.60%) Jul 11, 2018 3.288 3.308 3.191 3.211 170,653 -0.09(-2.64%) Jul 10, 2018 3.249 3.308 3.249 3.298 235,987 +0.06(+1.79%) Jul 09, 2018 3.240 3.308 3.220 3.240 232,000 +0.00(+0.00%) Jul 06, 2018 3.240 3.276 3.240 3.240 64,082 +0.00(+0.00%) Jul 05, 2018 3.240 3.269 3.230 3.240 101,896 +0.00(+0.00%) Jul 03, 2018 3.240 3.240 3.240 0 -0.02(-0.59%) Jul 02, 2018 3.249 3.276 3.220 3.259 90,602 +0.01(+0.30%) Jun 29, 2018 3.172 3.288 3.162 3.249 123,923 +0.09(+2.75%) Jun 28, 2018 3.162 3.220 3.162 3.162 127,122 +0.00(+0.00%) Jun 27, 2018 3.172 3.230 3.162 3.162 160,234 -0.01(-0.31%) Jun 26, 2018 3.153 3.240 3.153 3.172 125,509 +0.00(+0.00%) Jun 25, 2018 3.220 3.259 3.153 3.172 193,014 -0.05(-1.50%) Jun 22, 2018 3.278 3.336 3.201 3.220 162,446 -0.05(-1.48%) Jun 21, 2018 3.298 3.366 3.257 3.269 160,250 -0.03(-0.88%) Jun 20, 2018 3.385 3.404 3.269 3.298 258,762 -0.11(-3.12%) Jun 19, 2018 3.385 3.462 3.288 3.404 169,241 +0.02(+0.57%) Jun 18, 2018 3.337 3.520 3.337 3.385 344,289 +0.09(+2.64%) Jun 15, 2018 3.520 3.259 3.298 315,191 +0.04(+1.19%) Jun 14, 2018 3.327 3.404 3.211 3.259 326,740 +0.00(+0.00%) Jun 13, 2018 3.298 3.325 3.191 3.259 276,515 -0.06(-1.75%) Jun 12, 2018 3.220 3.549 3.220 3.317 384,687 +0.06(+1.78%) Jun 11, 2018 3.404 3.443 3.249 3.259 329,442 -0.14(-3.99%) Jun 08, 2018 3.472 3.501 3.356 3.395 320,757 -0.14(-3.84%) Jun 07, 2018 3.433 3.587 3.337 3.530 480,761 -0.12(-3.18%) Jun 06, 2018 3.646 288,196 +0.02(+0.53%) Jun 05, 2018 3.561 3.645 3.551 3.627 293,022 +0.05(+1.32%) Jun 04, 2018 3.532 3.627 3.532 3.580 227,802 +0.08(+2.15%) Jun 01, 2018 3.523 3.532 3.485 3.504 188,673 -0.02(-0.53%) May 31, 2018 3.551 3.580 3.490 3.523 118,024 +0.01(+0.27%) May 30, 2018 3.485 3.532 3.466 3.514 76,582 +0.06(+1.63%) May 29, 2018 3.542 3.543 3.438 3.457 133,666 -0.10(-2.91%) May 25, 2018 3.561 3.561 3.561 0 +0.06(+1.61%) May 24, 2018 3.476 3.580 3.476 3.504 155,740 +0.04(+1.09%) May 23, 2018 3.485 3.551 3.448 3.467 100,366 +0.00(+0.00%) May 22, 2018 3.438 3.559 3.391 3.467 186,312 -0.01(-0.27%) May 21, 2018 3.514 3.532 3.391 3.476 140,981 -0.04(-1.07%) May 18, 2018 3.551 3.580 3.485 3.514 74,857 -0.02(-0.53%) May 17, 2018 3.495 3.561 3.495 3.532 68,472 +0.07(+1.90%) May 16, 2018 3.457 3.551 3.438 3.467 140,381 +0.03(+0.82%) May 15, 2018 3.382 3.485 3.325 3.438 182,180 +0.06(+1.67%) May 14, 2018 3.344 3.471 3.335 3.382 121,186 +0.06(+1.70%) May 11, 2018 3.353 3.418 3.316 3.325 75,503 -0.03(-0.84%) May 10, 2018 3.372 3.438 3.344 3.353 114,586 -0.04(-1.11%) May 09, 2018 3.457 3.532 3.353 3.391 150,493 -0.04(-1.10%) May 08, 2018 3.532 3.674 3.410 3.429 254,802 -0.09(-2.67%) May 07, 2018 3.523 3.674 3.485 3.523 319,999 -0.01(-0.27%) May 04, 2018 3.655 3.711 3.504 3.532 219,067 -0.08(-2.34%) May 03, 2018 3.580 3.702 3.580 3.617 124,095 +0.02(+0.52%) May 02, 2018 3.580 3.655 3.542 3.598 79,529 +0.02(+0.53%) 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.