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 30, 2016 5.791 5.791 5.791 0 -0.55(-8.62%)
Dec 29, 2016 6.552 6.552 5.916 6.337 108,708 -0.16(-2.48%)
Dec 28, 2016 6.695 6.695 6.453 6.498 58,068 -0.06(-0.96%)
Dec 27, 2016 6.614 7.455 6.310 6.561 332,473 +0.14(+2.23%)
Dec 23, 2016 6.417 6.417 6.417 0 -0.21(-3.24%)
Dec 22, 2016 6.713 6.829 6.623 6.632 51,515 -0.08(-1.20%)
Dec 21, 2016 6.811 6.829 6.156 6.713 127,772 +0.00(+0.00%)
Dec 20, 2016 6.203 6.874 6.122 6.713 272,047 +0.63(+10.29%)
Dec 19, 2016 6.050 6.086 5.836 6.086 58,241 +0.05(+0.89%)
Dec 16, 2016 6.104 6.104 5.701 6.033 81,507 +0.00(+0.00%)
Dec 15, 2016 5.540 6.131 5.522 6.033 134,463 +0.43(+7.67%)
Dec 14, 2016 5.675 5.809 5.514 5.603 72,700 -0.06(-1.11%)
Dec 13, 2016 5.791 5.925 5.630 5.666 68,613 -0.12(-2.01%)
Dec 12, 2016 5.871 5.934 5.639 5.782 22,872 +0.00(+0.00%)
Dec 09, 2016 5.854 5.854 5.603 5.782 157,387 -0.04(-0.77%)
Dec 08, 2016 5.907 5.988 5.632 5.827 63,153 -0.10(-1.66%)
Dec 07, 2016 5.684 5.925 5.370 5.925 232,820 +0.18(+3.12%)
Dec 06, 2016 5.809 5.963 5.603 5.746 47,721 -0.04(-0.62%)
Dec 05, 2016 5.898 6.050 5.719 5.782 122,248 -0.12(-1.97%)
Dec 02, 2016 5.836 5.952 5.555 5.898 76,442 +0.11(+1.85%)
Dec 01, 2016 5.889 6.140 5.663 5.791 75,622 -0.09(-1.52%)
Nov 30, 2016 5.558 5.997 5.558 5.880 170,776 +0.32(+5.80%)
Nov 29, 2016 5.684 5.684 5.310 5.558 77,915 -0.13(-2.20%)
Nov 28, 2016 5.907 5.907 5.299 5.684 234,656 -0.24(-4.03%)
Nov 25, 2016 5.934 6.059 5.791 5.922 22,470 -0.01(-0.20%)
Nov 23, 2016 5.934 5.934 5.934 0 -0.04(-0.75%)
Nov 22, 2016 6.176 6.176 5.594 5.979 154,056 -0.13(-2.20%)
Nov 21, 2016 6.006 6.176 5.827 6.113 54,993 +0.06(+1.04%)
Nov 18, 2016 6.033 6.131 5.880 6.050 65,022 +0.02(+0.30%)
Nov 17, 2016 6.337 6.391 6.042 6.033 208,160 -0.26(-4.13%)
Nov 16, 2016 6.355 6.713 6.140 6.292 128,387 +0.11(+1.74%)
Nov 15, 2016 6.247 6.509 6.068 6.185 118,951 +0.05(+0.88%)
Nov 14, 2016 6.077 6.758 6.077 6.131 340,003 +0.05(+0.88%)
Nov 11, 2016 6.328 6.435 5.979 6.077 121,358 -0.25(-3.96%)
Nov 10, 2016 6.570 6.981 6.167 6.328 854,450 +0.01(+0.14%)
Nov 09, 2016 5.594 6.570 5.505 6.319 436,086 +1.21(+23.64%)
Nov 08, 2016 5.433 5.433 5.111 5.111 111,374 -0.27(-4.99%)
Nov 07, 2016 5.254 5.576 5.191 5.379 176,754 +0.20(+3.80%)
Nov 04, 2016 5.227 5.361 5.003 5.182 54,225 -0.09(-1.70%)
Nov 03, 2016 5.155 5.415 5.138 5.272 108,062 +0.14(+2.79%)
Nov 02, 2016 5.469 5.469 4.950 5.129 209,432 -0.31(-5.76%)
Nov 01, 2016 5.433 5.549 5.406 5.442 133,524 -0.04(-0.65%)
Oct 31, 2016 5.388 5.594 5.263 5.478 223,323 +0.07(+1.32%)
Oct 28, 2016 5.406 5.549 5.326 5.406 134,844 +0.00(+0.00%)
Oct 27, 2016 5.415 5.630 5.343 5.406 178,361 -0.04(-0.82%)
Oct 26, 2016 5.227 5.818 4.699 5.451 488,633 +0.22(+4.28%)
Oct 25, 2016 4.672 5.236 4.672 5.227 342,490 +0.60(+12.96%)
Oct 24, 2016 4.117 4.726 4.117 4.627 219,714 +0.58(+14.38%)
Oct 21, 2016 4.108 4.295 3.965 4.046 114,677 -0.09(-2.16%)
Oct 20, 2016 4.028 4.198 3.965 4.135 86,917 +0.13(+3.36%)
Oct 19, 2016 3.876 4.224 3.822 4.001 129,741 +0.12(+3.00%)
Oct 18, 2016 3.840 3.893 3.712 3.884 198,857 +0.05(+1.40%)
Oct 17, 2016 3.867 3.929 3.643 3.831 71,141 -0.05(-1.38%)
Oct 14, 2016 3.831 3.908 3.627 3.884 37,591 +0.08(+2.12%)
Oct 13, 2016 4.064 4.064 3.732 3.804 31,522 -0.30(-7.21%)
Oct 12, 2016 3.884 4.224 3.855 4.099 77,454 +0.23(+6.02%)
Oct 11, 2016 3.652 3.974 3.652 3.867 109,404 +0.24(+6.67%)
Oct 10, 2016 3.598 3.661 3.598 3.625 17,686 +0.04(+1.25%)
Oct 07, 2016 3.500 3.598 3.500 3.580 46,179 +0.05(+1.52%)
Oct 06, 2016 3.535 3.562 3.455 3.526 25,637 +0.04(+1.03%)
Oct 05, 2016 3.518 3.569 3.446 3.491 67,306 -0.01(-0.26%)
Oct 04, 2016 3.580 3.634 3.455 3.500 83,102 -0.07(-2.00%)
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.