Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 09, 2020 0.3701 0.3701 0.3701 0 -0.04(-9.02%)
Jan 08, 2020 0.4000 0.4380 0.4000 0.4068 301,013 +0.01(+1.70%)
Jan 07, 2020 0.4515 0.4720 0.4000 0.4000 650,857 -0.03(-6.98%)
Jan 06, 2020 0.4300 0.4700 0.4201 0.4300 587,748 +0.05(+13.19%)
Jan 03, 2020 0.3600 0.4400 0.3506 0.3799 694,400 +0.03(+8.54%)
Jan 02, 2020 0.3300 0.3600 0.3300 0.3500 352,072 +0.01(+3.89%)
Dec 31, 2019 0.3250 0.3450 0.3250 0.3369 782,700 -0.01(-2.99%)
Dec 30, 2019 0.3500 0.3500 0.3200 0.3473 656,521 +0.03(+10.22%)
Dec 27, 2019 0.3000 0.3200 0.3000 0.3151 800,200 +0.01(+1.65%)
Dec 26, 2019 0.3100 0.3300 0.3000 0.3100 892,563 -0.01(-2.82%)
Dec 24, 2019 0.3500 0.3500 0.3100 0.3190 578,600 -0.03(-8.86%)
Dec 23, 2019 0.3710 0.3899 0.3500 0.3500 849,758 -0.05(-12.50%)
Dec 20, 2019 0.4036 0.4340 0.4000 0.4000 422,500 -0.00(-0.47%)
Dec 19, 2019 0.4037 0.4100 0.4000 0.4019 429,894 -0.00(-0.84%)
Dec 18, 2019 0.4100 0.4500 0.4053 0.4053 515,797 -0.01(-3.50%)
Dec 17, 2019 0.4300 0.4500 0.4200 0.4200 382,091 -0.01(-2.33%)
Dec 16, 2019 0.4500 0.4600 0.4200 0.4300 335,287 +0.00(+0.00%)
Dec 13, 2019 0.4200 0.4400 0.4100 0.4300 306,200 +0.02(+4.88%)
Dec 12, 2019 0.4200 0.4400 0.4100 0.4100 635,353 -0.02(-5.31%)
Dec 11, 2019 0.4731 0.4800 0.4200 0.4330 1,032,211 -0.04(-7.87%)
Dec 10, 2019 0.4800 0.5000 0.4600 0.4700 482,447 +0.01(+2.40%)
Dec 09, 2019 0.5200 0.5400 0.4590 0.4590 1,320,865 -0.09(-16.44%)
Dec 06, 2019 0.5500 0.5600 0.5300 0.5493 617,800 -0.01(-2.33%)
Dec 05, 2019 0.5800 0.5996 0.5600 0.5624 289,884 -0.02(-3.03%)
Dec 04, 2019 0.5900 0.6100 0.5800 0.5800 312,990 -0.01(-2.23%)
Dec 03, 2019 0.6000 0.6080 0.5900 0.5932 160,709 +0.01(+1.44%)
Dec 02, 2019 0.6100 0.6199 0.5780 0.5848 160,195 -0.02(-3.97%)
Nov 29, 2019 0.5730 0.6100 0.5730 0.6090 173,200 +0.04(+6.28%)
Nov 27, 2019 0.5700 0.6009 0.5602 0.5730 230,000 -0.00(-0.28%)
Nov 26, 2019 0.6000 0.6099 0.5700 0.5746 130,688 -0.03(-4.65%)
Nov 25, 2019 0.6000 0.6200 0.5701 0.6026 129,218 +0.00(+0.43%)
Nov 22, 2019 0.6100 0.6200 0.5800 0.6000 101,400 -0.01(-2.04%)
Nov 21, 2019 0.6000 0.6200 0.5800 0.6125 180,833 +0.02(+3.99%)
Nov 20, 2019 0.5500 0.5998 0.5500 0.5890 213,823 +0.02(+3.33%)
Nov 19, 2019 0.6200 0.6200 0.5500 0.5700 511,715 -0.03(-5.00%)
Nov 18, 2019 0.6000 0.6300 0.6000 0.6000 116,868 -0.05(-8.38%)
Nov 15, 2019 0.6600 0.6698 0.6000 0.6549 348,400 -0.03(-3.86%)
Nov 14, 2019 0.6869 0.7000 0.6698 0.6812 96,728 -0.02(-2.69%)
Nov 13, 2019 0.7230 0.7379 0.6250 0.7000 497,492 +0.00(+0.57%)
Nov 12, 2019 0.5700 0.6981 0.5700 0.6960 1,200,406 +0.19(+36.47%)
Nov 11, 2019 0.5800 0.5900 0.5100 0.5100 209,704 -0.06(-10.54%)
Nov 08, 2019 0.5700 0.5985 0.5700 0.5701 182,400 -0.02(-3.36%)
Nov 07, 2019 0.5750 0.6051 0.5750 0.5899 91,635 -0.01(-1.42%)
Nov 06, 2019 0.6000 0.6091 0.5600 0.5984 232,672 -0.01(-1.90%)
Nov 05, 2019 0.5600 0.6300 0.5500 0.6100 247,344 +0.06(+10.91%)
Nov 04, 2019 0.5300 0.5547 0.5300 0.5500 349,391 +0.02(+3.77%)
Nov 01, 2019 0.5200 0.5397 0.5009 0.5300 303,000 +0.01(+1.92%)
Oct 31, 2019 0.5106 0.5324 0.5000 0.5200 258,832 +0.01(+1.50%)
Oct 30, 2019 0.5401 0.5472 0.5000 0.5123 356,670 -0.03(-4.65%)
Oct 29, 2019 0.5130 0.5478 0.5122 0.5373 358,448 +0.02(+4.17%)
Oct 28, 2019 0.5920 0.6100 0.5100 0.5158 664,653 -0.08(-14.03%)
Oct 25, 2019 0.6000 0.6180 0.5900 0.6000 233,100 +0.00(+0.00%)
Oct 24, 2019 0.6480 0.6692 0.6000 0.6000 269,829 -0.02(-3.55%)
Oct 23, 2019 0.6062 0.6800 0.6062 0.6221 315,349 -0.02(-2.35%)
Oct 22, 2019 0.6405 0.6800 0.5900 0.6371 542,506 +0.03(+4.44%)
Oct 21, 2019 0.6200 0.6300 0.6000 0.6100 588,453 +0.00(+0.00%)
Oct 18, 2019 0.7000 0.7262 0.6000 0.6100 1,249,300 -0.08(-11.61%)
Oct 17, 2019 0.6800 0.7103 0.6700 0.6901 604,972 +0.04(+6.33%)
Oct 16, 2019 0.6200 0.6500 0.5998 0.6490 3,057,363 -0.29(-30.96%)
Oct 15, 2019 0.9300 0.9800 0.9200 0.9400 207,770 -0.01(-1.24%)
Oct 14, 2019 0.9100 0.9600 0.9000 0.9518 121,713 +0.03(+3.70%)
Oct 11, 2019 0.9000 0.9299 0.9000 0.9178 172,400 +0.01(+0.86%)
Oct 10, 2019 0.9300 0.9700 0.9100 0.9100 122,109 -0.03(-3.43%)
Oct 09, 2019 0.9700 0.9898 0.9300 0.9423 170,069 -0.03(-3.24%)
Oct 08, 2019 1.010 1.010 0.9200 0.9739 150,734 +0.02(+2.52%)
Oct 07, 2019 0.9100 0.9700 0.9002 0.9500 116,106 +0.05(+5.44%)
Oct 04, 2019 0.9889 0.9985 0.9000 0.9010 206,400 -0.05(-5.16%)
Oct 03, 2019 1.000 1.019 0.9500 0.9500 138,036 -0.07(-6.86%)
Oct 02, 2019 1.034 1.060 1.010 1.020 136,901 -0.05(-4.67%)
Oct 01, 2019 1.080 1.090 1.020 1.070 279,372 +0.01(+0.94%)
Sep 30, 2019 1.070 1.089 1.030 1.060 445,838 +0.05(+4.95%)
Sep 27, 2019 0.9300 1.040 0.9011 1.010 330,800 +0.07(+7.85%)
Sep 26, 2019 0.8870 0.9594 0.8694 0.9365 425,892 +0.03(+2.91%)
Sep 25, 2019 0.9200 0.9399 0.8300 0.9100 314,041 -0.01(-1.11%)
Sep 24, 2019 0.9400 0.9750 0.9001 0.9202 825,820 -0.03(-3.09%)
Sep 23, 2019 1.000 1.000 0.9000 0.9495 446,687 -0.02(-2.21%)
Sep 20, 2019 0.9800 1.000 0.9600 0.9710 128,800 -0.01(-0.92%)
Sep 19, 2019 0.9700 0.9999 0.9350 0.9800 296,475 +0.05(+4.88%)
Sep 18, 2019 1.030 1.040 0.9300 0.9344 443,229 -0.10(-9.28%)
Sep 17, 2019 1.150 1.220 1.000 1.030 730,573 -0.07(-6.36%)
Sep 16, 2019 1.030 1.120 0.9915 1.100 869,036 +0.12(+12.49%)
Sep 13, 2019 0.9900 0.9987 0.9706 0.9779 184,600 -0.01(-1.22%)
Sep 12, 2019 1.000 1.000 0.9300 0.9900 354,669 +0.00(+0.01%)
Sep 11, 2019 0.8995 1.010 0.8995 0.9899 1,142,358 +0.10(+11.36%)
Sep 10, 2019 0.7799 0.8994 0.7772 0.8889 651,392 +0.11(+14.40%)
Sep 09, 2019 0.7100 0.7809 0.7000 0.7770 730,513 +0.04(+5.86%)
Sep 06, 2019 0.7550 0.7650 0.7100 0.7340 175,000 -0.03(-3.31%)
Sep 05, 2019 0.7605 0.7809 0.7550 0.7591 188,005 -0.01(-1.13%)
Sep 04, 2019 0.7550 0.7803 0.7550 0.7678 137,697 -0.01(-0.93%)
Sep 03, 2019 0.7400 0.7800 0.7266 0.7750 225,433 +0.00(+0.31%)
Aug 30, 2019 0.7700 0.8000 0.7503 0.7726 116,000 +0.01(+0.77%)
Aug 29, 2019 0.7500 0.7996 0.7301 0.7667 386,879 +0.02(+2.23%)
Aug 28, 2019 0.7600 0.7650 0.7054 0.7500 182,139 -0.01(-1.94%)
Aug 27, 2019 0.7750 0.7839 0.7500 0.7648 139,019 -0.02(-1.95%)
Aug 26, 2019 0.7900 0.8001 0.7702 0.7800 123,893 -0.02(-1.96%)
Aug 23, 2019 0.8100 0.8400 0.7805 0.7956 116,900 -0.03(-3.19%)
Aug 22, 2019 0.8900 0.8900 0.8000 0.8218 243,750 -0.01(-0.98%)
Aug 21, 2019 0.7700 0.8943 0.7700 0.8299 718,015 +0.07(+8.68%)
Aug 20, 2019 0.7800 0.7800 0.7511 0.7636 356,982 +0.01(+1.14%)
Aug 19, 2019 0.7600 0.7800 0.7383 0.7550 281,909 +0.03(+3.42%)
Aug 16, 2019 0.7200 0.7300 0.6900 0.7300 122,600 +0.04(+5.80%)
Aug 15, 2019 0.6600 0.7000 0.6600 0.6900 243,523 +0.02(+2.99%)
Aug 14, 2019 0.6700 0.6982 0.6700 0.6700 97,939 -0.03(-4.04%)
Aug 13, 2019 0.7000 0.7200 0.6500 0.6982 264,021 +0.01(+1.19%)
Aug 12, 2019 0.6700 0.7000 0.6600 0.6900 117,737 +0.02(+2.57%)
Aug 09, 2019 0.7000 0.7471 0.6600 0.6727 198,800 +0.04(+5.99%)
Aug 08, 2019 0.7000 0.7100 0.6249 0.6347 535,880 -0.07(-9.87%)
Aug 07, 2019 0.7500 0.7500 0.7000 0.7042 147,730 -0.03(-4.29%)
Aug 06, 2019 0.7000 0.7500 0.7000 0.7358 248,091 +0.02(+3.42%)
Aug 05, 2019 0.7500 0.7876 0.7000 0.7115 298,166 -0.07(-8.78%)
Aug 02, 2019 0.7500 0.8097 0.7500 0.7800 117,000 +0.01(+1.26%)
Aug 01, 2019 0.8426 0.8700 0.7577 0.7703 385,250 -0.07(-8.58%)
Jul 31, 2019 0.8500 0.8600 0.8101 0.8426 259,164 +0.03(+4.02%)
Jul 30, 2019 0.7800 0.8100 0.7750 0.8100 367,519 +0.01(+1.25%)
Jul 29, 2019 0.7900 0.8000 0.7800 0.8000 154,686 +0.02(+2.56%)
Jul 26, 2019 0.7800 0.8000 0.7800 0.7800 129,600 -0.00(-0.62%)
Jul 25, 2019 0.8000 0.8199 0.7800 0.7849 98,807 -0.01(-1.27%)
Jul 24, 2019 0.8000 0.8000 0.7600 0.7950 264,786 -0.01(-0.64%)
Jul 23, 2019 0.8500 0.8500 0.7406 0.8001 541,328 -0.06(-6.81%)
Jul 22, 2019 0.8700 0.9000 0.8400 0.8586 333,883 -0.01(-1.59%)
Jul 19, 2019 0.8929 0.9100 0.8700 0.8725 100,200 -0.01(-1.50%)
Jul 18, 2019 0.9200 0.9398 0.8801 0.8858 261,204 -0.04(-3.88%)
Jul 17, 2019 0.9200 0.9399 0.9200 0.9216 54,210 +0.00(+0.17%)
Jul 16, 2019 0.9400 0.9700 0.9000 0.9200 273,241 -0.06(-5.89%)
Jul 15, 2019 0.9699 1.020 0.9500 0.9776 179,675 +0.02(+1.98%)
Jul 12, 2019 0.9300 0.9745 0.9300 0.9586 93,900 -0.00(-0.38%)
Jul 11, 2019 0.9100 0.9799 0.9100 0.9623 106,970 +0.05(+5.72%)
Jul 10, 2019 0.9600 0.9847 0.9007 0.9102 350,640 -0.06(-5.82%)
Jul 09, 2019 0.9678 0.9900 0.9300 0.9664 152,727 +0.01(+0.67%)
Jul 08, 2019 1.010 1.037 0.9600 0.9600 135,015 -0.06(-5.88%)
Jul 05, 2019 0.9800 1.030 0.9700 1.020 119,100 +0.04(+4.42%)
Jul 03, 2019 0.9900 1.030 0.9701 0.9768 40,300 -0.02(-1.70%)
Jul 02, 2019 0.9800 1.023 0.9749 0.9937 139,525 -0.00(-0.42%)
Jul 01, 2019 0.9900 1.020 0.9600 0.9979 183,977 +0.04(+4.52%)
Jun 28, 2019 0.9100 1.000 0.9100 0.9547 183,000 -0.00(-0.03%)
Jun 27, 2019 0.9400 0.9699 0.9400 0.9550 96,333 +0.03(+3.24%)
Jun 26, 2019 0.9200 0.9499 0.9200 0.9250 76,249 -0.00(-0.06%)
Jun 25, 2019 0.9200 0.9500 0.9100 0.9256 126,621 +0.02(+1.71%)
Jun 24, 2019 0.9200 0.9900 0.9001 0.9100 204,678 -0.02(-2.40%)
Jun 21, 2019 1.000 1.030 0.9126 0.9324 397,100 -0.07(-6.76%)
Jun 20, 2019 1.020 1.040 1.000 1.000 244,377 -0.02(-1.96%)
Jun 19, 2019 1.050 1.070 1.010 1.020 204,006 -0.02(-2.39%)
Jun 18, 2019 1.040 1.060 1.018 1.045 136,440 +0.00(+0.48%)
Jun 17, 2019 1.050 1.070 1.030 1.040 145,285 -0.01(-0.95%)
Jun 14, 2019 1.060 1.075 1.040 1.050 116,400 -0.01(-0.94%)
Jun 13, 2019 1.060 1.099 1.050 1.060 204,738 +0.00(+0.00%)
Jun 12, 2019 1.170 1.170 1.050 1.060 286,291 -0.11(-9.21%)
Jun 11, 2019 1.220 1.220 1.167 1.167 180,602 -0.04(-3.51%)
Jun 10, 2019 1.200 1.220 1.150 1.210 443,607 +0.11(+10.00%)
Jun 07, 2019 1.120 1.160 1.100 1.100 250,600 -0.01(-0.90%)
Jun 06, 2019 1.100 1.110 1.100 1.110 89,810 +0.00(+0.00%)
Jun 05, 2019 1.100 1.140 1.100 1.110 108,558 +0.01(+0.91%)
Jun 04, 2019 1.110 1.120 1.100 1.100 86,076 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.