Dark

FGPR
FERRELLGAS PARTNRS LP NEW
stock OTC

Inactive

Jan 11, 2021

0.3500USD0.000%(0.0000)100,940

Pre-market

0.00USD-100.000%(-0.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-27	0.3400	0.3500	0.3400	0.3500	+2.941%	100,940	0.000%
2020-11-25	0.3000	0.3500	0.3000	0.3400	+3.030%	134,957	+2.941%
2020-11-24	0.3000	0.3500	0.3000	0.3300	+6.452%	371,493	+6.061%
2020-11-23	0.3000	0.3400	0.3000	0.3100	+3.333%	140,749	+12.903%
2020-11-20	0.3010	0.3200	0.3000	0.3000	-3.226%	93,739	+16.667%
2020-11-19	0.3218	0.3250	0.3100	0.3100	-3.125%	76,738	+12.903%
2020-11-18	0.3101	0.3248	0.3101	0.3200	-3.001%	39,023	+9.375%
2020-11-17	0.3100	0.3350	0.3100	0.3299	-0.030%	147,467	+6.093%
2020-11-16	0.3250	0.3350	0.3100	0.3300	0.000%	124,512	+6.061%
2020-11-13	0.3200	0.3500	0.3200	0.3300	-4.348%	95,537	+6.061%
2020-11-12	0.3201	0.3500	0.3201	0.3450	+3.293%	128,895	+1.449%
2020-11-11	0.3400	0.3400	0.3300	0.3340	+0.451%	85,856	+4.790%
2020-11-10	0.3200	0.3498	0.3200	0.3325	-2.206%	74,784	+5.263%
2020-11-09	0.3211	0.3500	0.3211	0.3400	-1.449%	155,687	+2.941%
2020-11-06	0.3401	0.3599	0.3300	0.3450	+1.173%	102,897	+1.449%
2020-11-05	0.3300	0.3550	0.3300	0.3410	-1.188%	93,383	+2.639%
2020-11-04	0.3401	0.3549	0.3401	0.3451	+1.470%	59,091	+1.420%
2020-11-03	0.3500	0.3597	0.3400	0.3401	-2.829%	123,661	+2.911%
2020-11-02	0.3450	0.3600	0.3400	0.3500	-0.057%	128,006	0.000%
2020-10-30	0.3455	0.3600	0.3440	0.3502	-1.684%	37,453	-0.057%
2020-10-29	0.3500	0.3800	0.3400	0.3562	+1.050%	91,101	-1.741%
2020-10-28	0.3700	0.3825	0.3525	0.3525	-4.730%	28,950	-0.709%
2020-10-27	0.3800	0.3800	0.3602	0.3700	-0.671%	59,668	-5.405%
2020-10-26	0.3500	0.3800	0.3500	0.3725	+3.472%	44,952	-6.040%
2020-10-23	0.3500	0.3700	0.3500	0.3600	-3.356%	45,514	-2.778%
2020-10-22	0.3625	0.3725	0.3400	0.3725	+9.559%	116,055	-6.040%
2020-10-21	0.3300	0.3625	0.3300	0.3400	0.000%	129,255	+2.941%
2020-10-20	0.3500	0.3625	0.3400	0.3400	-2.857%	63,359	+2.941%
2020-10-19	0.3400	0.3700	0.3400	0.3500	+2.941%	58,739	0.000%
2020-10-16	0.3400	0.3600	0.3400	0.3400	0.000%	51,498	+2.941%
2020-10-15	0.3500	0.3625	0.3400	0.3400	-4.225%	136,100	+2.941%
2020-10-14	0.3451	0.3700	0.3400	0.3550	+2.869%	98,451	-1.408%
2020-10-13	0.3580	0.3700	0.3450	0.3451	-3.603%	53,656	+1.420%
2020-10-12	0.3800	0.3800	0.3411	0.3580	+0.845%	59,650	-2.235%
2020-10-09	0.3023	0.3618	0.3023	0.3550	-2.015%	67,286	-1.408%
2020-10-08	0.3775	0.3775	0.3325	0.3623	-0.604%	64,880	-3.395%
2020-10-07	0.3100	0.3830	0.3100	0.3645	+3.905%	86,988	-3.978%
2020-10-06	0.3401	0.3700	0.3400	0.3508	-0.848%	76,907	-0.228%
2020-10-05	0.3401	0.3675	0.3401	0.3538	+4.028%	78,619	-1.074%
2020-10-02	0.3500	0.3800	0.3400	0.3401	-2.829%	75,172	+2.911%
2020-10-01	0.3643	0.3900	0.3450	0.3500	+1.449%	89,565	0.000%
2020-09-30	0.3400	0.3750	0.3350	0.3450	-4.167%	95,546	+1.449%
2020-09-29	0.3600	0.3700	0.3400	0.3600	+1.408%	51,279	-2.778%
2020-09-28	0.3400	0.3700	0.3400	0.3550	+4.412%	40,766	-1.408%
2020-09-25	0.4000	0.4000	0.3400	0.3400	-2.857%	62,857	+2.941%
2020-09-24	0.3500	0.3797	0.3500	0.3500	-5.405%	29,410	0.000%
2020-09-23	0.3800	0.3800	0.3500	0.3700	+5.714%	45,146	-5.405%
2020-09-22	0.3240	0.3680	0.3240	0.3500	+2.941%	74,633	0.000%
2020-09-21	0.3600	0.3700	0.3400	0.3400	-4.225%	56,648	+2.941%
2020-09-18	0.3100	0.3680	0.3100	0.3550	+6.319%	48,774	-1.408%
2020-09-17	0.3400	0.3725	0.3100	0.3339	-3.217%	105,117	+4.822%
2020-09-16	0.3325	0.3615	0.3325	0.3450	-1.429%	99,905	+1.449%
2020-09-15	0.3600	0.3759	0.3400	0.3500	-2.778%	111,771	0.000%
2020-09-14	0.3500	0.3779	0.3500	0.3600	+0.223%	66,650	-2.778%
2020-09-11	0.3300	0.3925	0.3300	0.3592	-1.589%	73,245	-2.561%
2020-09-10	0.3132	0.3950	0.3132	0.3650	-3.947%	72,450	-4.110%
2020-09-09	0.3605	0.3800	0.3601	0.3800	+5.409%	38,747	-7.895%
2020-09-08	0.3310	0.3700	0.3300	0.3605	-4.250%	131,202	-2.913%
2020-09-04	0.3755	0.3896	0.3750	0.3765	+0.266%	66,323	-7.039%
2020-09-03	0.3675	0.4000	0.3675	0.3755	-0.661%	59,981	-6.791%
2020-09-02	0.3800	0.3950	0.3425	0.3780	-0.526%	114,211	-7.407%
2020-09-01	0.3500	0.4000	0.3400	0.3800	+5.556%	152,943	-7.895%
2020-08-31	0.3500	0.3900	0.3500	0.3600	-4.382%	142,899	-2.778%
2020-08-28	0.3950	0.3950	0.3605	0.3765	-0.791%	44,542	-7.039%
2020-08-27	0.3600	0.4000	0.3600	0.3795	+3.547%	76,186	-7.773%
2020-08-26	0.3700	0.3900	0.3600	0.3665	-4.805%	51,757	-4.502%
2020-08-25	0.3600	0.4000	0.3600	0.3850	-1.282%	31,000	-9.091%
2020-08-24	0.3600	0.4000	0.3600	0.3900	+8.333%	47,008	-10.256%
2020-08-21	0.3323	0.4000	0.3323	0.3600	-9.977%	76,958	-2.778%
2020-08-20	0.3665	0.4000	0.3665	0.3999	+4.413%	38,583	-12.478%
2020-08-19	0.3780	0.3935	0.3700	0.3830	+0.816%	49,902	-8.616%
2020-08-18	0.3805	0.3890	0.3700	0.3799	-2.590%	61,432	-7.870%
2020-08-17	0.4000	0.4000	0.3800	0.3900	-2.500%	46,797	-10.256%
2020-08-14	0.3800	0.4000	0.3800	0.4000	+5.263%	42,672	-12.500%
2020-08-13	0.3900	0.4200	0.3800	0.3800	-2.564%	30,747	-7.895%
2020-08-12	0.4000	0.4345	0.3800	0.3900	-2.500%	178,855	-10.256%
2020-08-11	0.3700	0.4390	0.3700	0.4000	-6.760%	42,551	-12.500%
2020-08-10	0.4100	0.4388	0.3950	0.4290	+4.634%	45,407	-18.415%
2020-08-07	0.4020	0.4390	0.4020	0.4100	-0.485%	29,525	-14.634%
2020-08-06	0.3800	0.4249	0.3800	0.4120	+0.488%	43,074	-15.049%
2020-08-05	0.3975	0.4100	0.3800	0.4100	-1.796%	66,921	-14.634%
2020-08-04	0.4099	0.4286	0.3700	0.4175	+4.375%	39,870	-16.168%
2020-08-03	0.3900	0.4500	0.3900	0.4000	-2.344%	56,743	-12.500%
2020-07-31	0.4500	0.4500	0.3920	0.4096	-0.462%	20,290	-14.551%
2020-07-30	0.3780	0.4500	0.3780	0.4115	-3.585%	131,927	-14.945%
2020-07-29	0.3900	0.4300	0.3800	0.4268	+2.893%	132,767	-17.994%
2020-07-28	0.4370	0.4500	0.3900	0.4148	-3.535%	35,357	-15.622%
2020-07-27	0.4600	0.4600	0.3810	0.4300	-4.444%	67,732	-18.605%
2020-07-24	0.4005	0.4600	0.4005	0.4500	+2.273%	21,651	-22.222%
2020-07-23	0.3918	0.4500	0.3918	0.4400	-2.222%	34,172	-20.455%
2020-07-22	0.3959	0.4500	0.3918	0.4500	+14.855%	33,379	-22.222%
2020-07-21	0.4160	0.4380	0.3901	0.3918	-6.156%	41,850	-10.669%
2020-07-20	0.4100	0.4500	0.3800	0.4175	-1.765%	46,304	-16.168%
2020-07-17	0.4400	0.4500	0.4000	0.4250	+3.030%	51,339	-17.647%
2020-07-16	0.3775	0.4450	0.3775	0.4125	+9.272%	54,979	-15.152%
2020-07-15	0.3858	0.3999	0.3700	0.3775	-1.048%	69,657	-7.285%
2020-07-14	0.3936	0.3999	0.3815	0.3815	-3.904%	47,758	-8.257%
2020-07-13	0.4010	0.4300	0.3920	0.3970	-7.674%	74,780	-11.839%
2020-07-10	0.4000	0.4300	0.3900	0.4300	0.000%	68,655	-18.605%
2020-07-09	0.5000	0.5000	0.4000	0.4300	-9.948%	55,380	-18.605%
2020-07-08	0.4350	0.4800	0.4200	0.4775	+3.804%	45,597	-26.702%
2020-07-07	0.4700	0.4700	0.4100	0.4600	+2.222%	44,359	-23.913%
2020-07-06	0.4500	0.4700	0.4100	0.4500	+1.124%	32,270	-22.222%
2020-07-02	0.4300	0.4498	0.4000	0.4450	+3.537%	72,453	-21.348%
2020-07-01	0.3800	0.4298	0.3700	0.4298	+15.228%	224,850	-18.567%
2020-06-30	0.3200	0.3900	0.3200	0.3730	-4.359%	73,804	-6.166%
2020-06-29	0.3240	0.4250	0.3240	0.3900	0.000%	64,887	-10.256%
2020-06-26	0.4200	0.4302	0.3100	0.3900	-7.143%	322,796	-10.256%
2020-06-25	0.4300	0.4400	0.4100	0.4200	-2.326%	34,059	-16.667%
2020-06-24	0.4825	0.5200	0.4300	0.4300	-9.474%	43,762	-18.605%
2020-06-23	0.4200	0.5389	0.4100	0.4750	+7.979%	230,932	-26.316%
2020-06-22	0.4250	0.5000	0.4000	0.4399	+1.664%	143,357	-20.436%
2020-06-19	0.4250	0.4525	0.4250	0.4327	+1.812%	64,768	-19.113%
2020-06-18	0.4650	0.4700	0.4200	0.4250	-1.392%	104,735	-17.647%
2020-06-17	0.4320	0.4500	0.4200	0.4310	-1.956%	105,571	-18.794%
2020-06-16	0.4700	0.4700	0.4000	0.4396	-6.468%	196,838	-20.382%
2020-06-15	0.4600	0.5100	0.4600	0.4700	+2.174%	89,480	-25.532%
2020-06-12	0.5050	0.5100	0.4560	0.4600	-8.239%	35,278	-23.913%
2020-06-11	0.4500	0.5100	0.4500	0.5013	+2.306%	30,254	-30.182%
2020-06-10	0.4925	0.5100	0.4700	0.4900	-3.922%	33,427	-28.571%
2020-06-09	0.4850	0.5100	0.4500	0.5100	+4.615%	127,408	-31.373%
2020-06-08	0.5100	0.5200	0.4600	0.4875	-3.465%	197,750	-28.205%
2020-06-05	0.4800	0.5200	0.4700	0.5050	+6.653%	122,115	-30.693%
2020-06-04	0.4400	0.5550	0.3600	0.4735	-8.942%	145,745	-26.082%
2020-06-03	0.4975	0.5200	0.4800	0.5200	+7.216%	46,154	-32.692%
2020-06-02	0.5100	0.5300	0.4400	0.4850	-1.020%	62,594	-27.835%
2020-06-01	0.5300	0.5500	0.4600	0.4900	-6.004%	107,773	-28.571%
2020-05-29	0.4700	0.5400	0.4700	0.5213	+4.260%	72,826	-32.860%
2020-05-28	0.4600	0.5000	0.4600	0.5000	+8.696%	69,733	-30.000%
2020-05-27	0.5300	0.5490	0.4600	0.4600	-9.804%	104,402	-23.913%
2020-05-26	0.5900	0.5900	0.3510	0.5100	-13.559%	181,346	-31.373%
2020-05-22	0.5950	0.6135	0.5800	0.5900	-7.087%	73,634	-40.678%
2020-05-21	0.6250	0.6400	0.6000	0.6350	-0.781%	116,639	-44.882%
2020-05-20	0.6001	0.6400	0.6001	0.6400	+4.405%	20,216	-45.313%
2020-05-19	0.6450	0.6500	0.6000	0.6130	-7.121%	118,700	-42.904%
2020-05-18	0.6810	0.6900	0.6300	0.6600	-3.537%	102,589	-46.970%
2020-05-15	0.6500	0.6900	0.6250	0.6842	+5.750%	199,552	-48.845%
2020-05-14	0.6050	0.6650	0.5800	0.6470	+1.094%	195,536	-45.904%
2020-05-13	0.6700	0.6849	0.5750	0.6400	-7.246%	490,370	-45.313%
2020-05-12	0.5301	0.7120	0.5301	0.6900	+27.778%	680,392	-49.275%
2020-05-11	0.5100	0.5400	0.4821	0.5400	+8.000%	142,460	-35.185%
2020-05-08	0.4816	0.5100	0.4816	0.5000	0.000%	104,280	-30.000%
2020-05-07	0.4601	0.5100	0.4601	0.5000	+1.792%	134,984	-30.000%
2020-05-06	0.4926	0.5100	0.4700	0.4912	+0.245%	206,570	-28.746%
2020-05-05	0.4153	0.5000	0.4094	0.4900	+22.164%	253,624	-28.571%
2020-05-04	0.3905	0.4270	0.3905	0.4011	+1.802%	113,036	-12.740%
2020-05-01	0.3802	0.4000	0.3802	0.3940	-1.500%	48,634	-11.168%
2020-04-30	0.3700	0.4000	0.3700	0.4000	+2.987%	41,559	-12.500%
2020-04-29	0.3910	0.3920	0.3701	0.3884	+2.184%	157,432	-9.887%
2020-04-28	0.3500	0.3900	0.3500	0.3801	+1.360%	183,384	-7.919%
2020-04-27	0.3600	0.3750	0.3600	0.3750	0.000%	97,971	-6.667%
2020-04-24	0.3635	0.3799	0.3634	0.3750	+3.192%	41,790	-6.667%
2020-04-23	0.3510	0.3799	0.3510	0.3634	-4.368%	181,329	-3.687%
2020-04-22	0.3651	0.3800	0.3600	0.3800	+4.081%	86,789	-7.895%
2020-04-21	0.3606	0.3800	0.3500	0.3651	-3.921%	97,378	-4.136%
2020-04-20	0.3470	0.3800	0.3470	0.3800	+3.149%	84,130	-7.895%
2020-04-17	0.3300	0.3770	0.3300	0.3684	+2.333%	234,079	-4.995%
2020-04-16	0.3649	0.3649	0.3100	0.3600	+1.266%	373,655	-2.778%
2020-04-15	0.3575	0.3600	0.3500	0.3555	+1.571%	109,707	-1.547%
2020-04-14	0.3510	0.3900	0.3500	0.3500	-5.405%	215,963	0.000%
2020-04-13	0.2650	0.3915	0.2650	0.3700	+27.586%	428,967	-5.405%
2020-04-09	0.2790	0.3290	0.2600	0.2900	+15.954%	660,113	+20.690%
2020-04-08	0.1860	0.2790	0.1860	0.2501	+34.462%	320,607	+39.944%
2020-04-07	0.1775	0.2190	0.1751	0.1860	+3.333%	234,596	+88.172%
2020-04-06	0.1710	0.2000	0.1710	0.1800	-4.459%	142,206	+94.444%
2020-04-03	0.1601	0.2000	0.1601	0.1884	+17.676%	126,978	+85.775%
2020-04-02	0.1899	0.1899	0.1601	0.1601	-5.824%	42,709	+118.613%
2020-04-01	0.1802	0.2190	0.1601	0.1700	-12.821%	201,759	+105.882%
2020-03-31	0.2100	0.2100	0.1800	0.1950	-2.500%	71,960	+79.487%
2020-03-30	0.1600	0.2000	0.1600	0.2000	0.000%	57,754	+75.000%
2020-03-27	0.2000	0.2000	0.1801	0.2000	0.000%	53,503	+75.000%
2020-03-26	0.1851	0.2000	0.1800	0.2000	+9.589%	62,240	+75.000%
2020-03-25	0.2000	0.2000	0.1600	0.1825	+1.389%	92,052	+91.781%
2020-03-24	0.1600	0.2127	0.1600	0.1800	0.000%	106,458	+94.444%
2020-03-23	0.2190	0.2190	0.1800	0.1800	-15.014%	109,360	+94.444%
2020-03-20	0.1750	0.2189	0.1500	0.2118	+11.474%	181,707	+65.250%
2020-03-19	0.1500	0.2100	0.1400	0.1900	+3.825%	238,554	+84.211%
2020-03-18	0.2200	0.2200	0.1500	0.1830	-8.500%	283,929	+91.257%
2020-03-17	0.2150	0.2200	0.1600	0.2000	0.000%	163,449	+75.000%
2020-03-16	0.2000	0.2200	0.2000	0.2000	-5.660%	266,718	+75.000%
2020-03-13	0.2150	0.2950	0.2120	0.2120	-10.924%	139,203	+65.094%
2020-03-12	0.2113	0.2400	0.2112	0.2380	+12.636%	314,521	+47.059%
2020-03-11	0.2001	0.2350	0.2001	0.2113	+0.047%	134,913	+65.641%
2020-03-10	0.2290	0.2470	0.2112	0.2112	-11.816%	150,239	+65.720%
2020-03-09	0.2200	0.2700	0.2200	0.2395	-4.200%	144,040	+46.138%
2020-03-06	0.2400	0.3000	0.2213	0.2500	+4.167%	176,815	+40.000%
2020-03-05	0.2250	0.3200	0.2250	0.2400	+6.667%	229,536	+45.833%
2020-03-04	0.2800	0.2800	0.2250	0.2250	-17.582%	234,679	+55.556%
2020-03-03	0.2900	0.2900	0.2710	0.2730	-2.500%	67,976	+28.205%
2020-03-02	0.2900	0.3132	0.2250	0.2800	-6.667%	246,097	+25.000%
2020-02-28	0.2810	0.3350	0.2810	0.3000	-1.153%	321,122	+16.667%
2020-02-27	0.3200	0.3275	0.3010	0.3035	-5.156%	171,217	+15.321%
2020-02-26	0.3300	0.3350	0.3200	0.3200	-4.478%	244,045	+9.375%
2020-02-25	0.3200	0.3400	0.3200	0.3350	-1.471%	92,376	+4.478%
2020-02-24	0.3420	0.3474	0.3300	0.3400	-1.449%	201,627	+2.941%
2020-02-21	0.3420	0.3510	0.3420	0.3450	-0.174%	48,251	+1.449%
2020-02-20	0.3420	0.3650	0.3420	0.3456	-0.547%	102,111	+1.273%
2020-02-19	0.3510	0.3554	0.3450	0.3475	-0.714%	80,898	+0.719%
2020-02-18	0.3420	0.3900	0.3420	0.3500	0.000%	64,877	0.000%
2020-02-14	0.4100	0.4100	0.3411	0.3500	+1.273%	117,379	0.000%
2020-02-13	0.3700	0.3700	0.3411	0.3456	-3.973%	79,400	+1.273%
2020-02-12	0.3800	0.3800	0.3500	0.3599	+2.799%	50,548	-2.751%
2020-02-11	0.3350	0.3900	0.3300	0.3501	-7.135%	214,621	-0.029%
2020-02-10	0.3201	0.3900	0.3201	0.3770	+1.892%	72,762	-7.162%
2020-02-07	0.3200	0.3800	0.3200	0.3700	+8.824%	64,488	-5.405%
2020-02-06	0.3200	0.3750	0.3200	0.3400	-1.620%	37,154	+2.941%
2020-02-05	0.3300	0.3875	0.3300	0.3456	-1.257%	112,596	+1.273%
2020-02-04	0.3250	0.3650	0.3250	0.3500	0.000%	46,433	0.000%
2020-02-03	0.3200	0.3500	0.3200	0.3500	+6.061%	77,653	0.000%
2020-01-31	0.3200	0.3585	0.3200	0.3300	-2.941%	52,232	+6.061%
2020-01-30	0.3600	0.3600	0.3210	0.3400	-5.556%	59,462	+2.941%
2020-01-29	0.3700	0.3900	0.3230	0.3600	+2.857%	263,794	-2.778%
2020-01-28	0.3026	0.3523	0.3026	0.3500	+9.512%	174,742	0.000%
2020-01-27	0.3050	0.3789	0.3000	0.3196	-2.412%	192,504	+9.512%
2020-01-24	0.3050	0.3680	0.3050	0.3275	-0.758%	183,899	+6.870%
2020-01-23	0.3201	0.3600	0.3201	0.3300	+3.093%	190,759	+6.061%
2020-01-22	0.3150	0.3790	0.3150	0.3201	-8.543%	123,067	+9.341%
2020-01-21	0.3150	0.3500	0.3150	0.3500	+9.375%	87,968	0.000%
2020-01-17	0.3075	0.3446	0.3075	0.3200	0.000%	38,416	+9.375%
2020-01-16	0.3400	0.3850	0.3000	0.3200	-13.514%	299,775	+9.375%
2020-01-15	0.2900	0.3925	0.2900	0.3700	+24.161%	260,802	-5.405%
2020-01-14	0.2900	0.3300	0.2850	0.2980	+2.759%	134,020	+17.450%
2020-01-13	0.3200	0.3200	0.2250	0.2900	-9.375%	619,930	+20.690%
2020-01-10	0.2800	0.3500	0.2000	0.3200	-13.537%	422,276	+9.375%
2020-01-09	0.3902	0.4099	0.3580	0.3701	0.000%	344,303	-5.431%

.dark-mode .ty8bxY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ty8bxY{ color: #333333; background-color: white; border: 2px solid #333333; }FGPRFERRELLGAS PARTNRS LP NEWstock OTC

FGPR
FERRELLGAS PARTNRS LP NEW
stock OTC