Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foresight Energy LP (NY: FELP )

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 (%)
Dec 31, 2015 2.578 3.159 3.159 3.159 334,620 +0.55(+21.31%)
Dec 30, 2015 2.506 2.613 2.426 2.605 162,735 +0.09(+3.56%)
Dec 29, 2015 2.587 2.649 2.488 2.515 176,536 -0.06(-2.43%)
Dec 28, 2015 2.614 2.631 2.515 2.578 122,846 -0.02(-0.69%)
Dec 24, 2015 2.640 2.596 2.596 2.596 28,155 -0.06(-2.36%)
Dec 23, 2015 2.810 2.846 2.640 2.658 67,128 -0.14(-5.11%)
Dec 22, 2015 2.488 2.855 2.488 2.801 126,471 +0.31(+12.59%)
Dec 21, 2015 2.515 2.551 2.488 2.488 63,753 -0.03(-1.07%)
Dec 18, 2015 2.596 2.631 2.515 2.515 59,992 -0.04(-1.75%)
Dec 17, 2015 2.220 2.614 2.220 2.560 185,614 +0.07(+2.88%)
Dec 16, 2015 2.435 2.551 2.417 2.488 92,791 +0.03(+1.09%)
Dec 15, 2015 2.417 2.479 2.336 2.461 76,893 +0.09(+3.77%)
Dec 14, 2015 2.372 2.515 2.175 2.372 196,533 -0.14(-5.69%)
Dec 11, 2015 2.291 2.515 2.148 2.515 255,823 +0.13(+5.64%)
Dec 10, 2015 2.300 2.408 2.063 2.381 228,771 +0.09(+3.91%)
Dec 09, 2015 1.987 2.430 1.947 2.291 510,592 -0.01(-0.39%)
Dec 08, 2015 2.050 2.339 1.799 2.300 782,094 -0.35(-13.18%)
Dec 07, 2015 2.417 2.784 2.193 2.649 1,655,017 +0.10(+3.86%)
Dec 04, 2015 3.186 3.186 2.533 2.551 647,247 -0.71(-21.70%)
Dec 03, 2015 3.580 3.580 2.980 3.258 415,625 -0.34(-9.45%)
Dec 02, 2015 3.902 3.983 3.553 3.598 328,095 -0.34(-8.64%)
Dec 01, 2015 3.858 3.983 3.795 3.938 95,723 +0.09(+2.33%)
Nov 30, 2015 3.983 4.117 3.688 3.849 1,004,762 -0.13(-3.37%)
Nov 27, 2015 3.911 4.046 3.902 3.983 37,697 +0.07(+1.83%)
Nov 25, 2015 4.090 3.911 3.911 3.911 114,966 -0.22(-5.41%)
Nov 24, 2015 4.207 4.225 4.037 4.135 72,996 -0.04(-1.07%)
Nov 23, 2015 4.520 4.538 4.126 4.180 219,126 -0.30(-6.60%)
Nov 20, 2015 4.502 4.609 4.430 4.475 212,072 -0.03(-0.60%)
Nov 19, 2015 4.609 4.618 4.457 4.502 73,722 -0.15(-3.27%)
Nov 18, 2015 4.627 4.750 4.565 4.654 43,728 +0.09(+1.96%)
Nov 17, 2015 4.941 5.146 4.520 4.565 445,356 -0.41(-8.27%)
Nov 16, 2015 4.869 5.030 4.869 4.976 65,124 +0.06(+1.27%)
Nov 13, 2015 4.609 4.967 4.520 4.914 112,267 +0.13(+2.81%)
Nov 12, 2015 5.093 5.424 4.699 4.780 63,795 -0.25(-4.98%)
Nov 11, 2015 5.164 5.209 4.944 5.030 98,427 -0.20(-3.77%)
Nov 10, 2015 5.084 5.710 5.084 5.227 94,682 +0.10(+1.88%)
Nov 09, 2015 5.383 5.423 4.539 5.131 132,870 -0.51(-9.09%)
Nov 06, 2015 5.140 5.653 5.070 5.644 79,415 +0.42(+7.99%)
Nov 05, 2015 4.940 5.226 4.574 5.226 161,871 +0.06(+1.18%)
Nov 04, 2015 5.087 5.200 4.957 5.166 76,742 +0.18(+3.66%)
Nov 03, 2015 4.957 5.067 4.792 4.983 89,647 -0.04(-0.87%)
Nov 02, 2015 5.140 5.235 4.896 5.026 88,890 -0.11(-2.20%)
Oct 30, 2015 4.435 5.157 4.392 5.140 195,005 +0.65(+14.53%)
Oct 29, 2015 5.461 5.548 4.413 4.487 2,881,568 -1.50(-25.00%)
Oct 28, 2015 6.044 6.218 5.870 5.983 137,414 -0.07(-1.15%)
Oct 27, 2015 6.183 6.183 5.870 6.053 79,806 -0.30(-4.79%)
Oct 26, 2015 6.609 6.883 6.322 6.357 74,219 -0.32(-4.82%)
Oct 23, 2015 6.687 7.157 6.609 6.679 79,514 -0.10(-1.54%)
Oct 22, 2015 6.774 7.174 6.579 6.783 153,094 -0.10(-1.52%)
Oct 21, 2015 7.557 7.601 6.748 6.887 123,293 -0.70(-9.28%)
Oct 20, 2015 7.261 7.618 7.174 7.592 246,164 +0.42(+5.82%)
Oct 19, 2015 6.957 7.218 6.783 7.174 422,404 +0.26(+3.77%)
Oct 16, 2015 6.218 6.931 6.157 6.914 502,937 +0.77(+12.61%)
Oct 15, 2015 5.948 6.340 5.948 6.140 211,412 +0.11(+1.88%)
Oct 14, 2015 5.870 6.192 5.635 6.027 87,563 +0.17(+2.82%)
Oct 13, 2015 5.600 5.957 5.600 5.861 66,477 +0.05(+0.90%)
Oct 12, 2015 6.340 6.340 5.740 5.809 118,078 -0.47(-7.48%)
Oct 09, 2015 6.270 6.287 6.105 6.279 85,922 +0.12(+1.98%)
Oct 08, 2015 5.940 6.261 5.740 6.157 135,067 +0.43(+7.44%)
Oct 07, 2015 5.540 5.870 5.531 5.731 93,552 +0.17(+2.97%)
Oct 06, 2015 5.287 5.626 5.287 5.566 1,400,557 +0.31(+5.96%)
Oct 05, 2015 4.722 5.392 4.644 5.253 207,088 +0.60(+12.90%)
Oct 02, 2015 4.287 4.722 4.287 4.653 1,100,100 +0.16(+3.48%)
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.