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 (%)
Feb 29, 2016 1.763 1.853 1.638 1.808 153,719 +0.04(+2.54%)
Feb 26, 2016 1.790 1.790 1.701 1.763 32,541 -0.03(-1.50%)
Feb 25, 2016 1.799 1.826 1.692 1.790 59,341 -0.01(-0.50%)
Feb 24, 2016 1.808 1.826 1.665 1.799 41,728 -0.02(-0.99%)
Feb 23, 2016 1.835 1.880 1.799 1.817 18,212 -0.02(-0.98%)
Feb 22, 2016 1.915 1.915 1.754 1.835 35,203 +0.11(+6.22%)
Feb 19, 2016 1.781 1.817 1.665 1.727 50,740 -0.08(-4.46%)
Feb 18, 2016 1.754 1.835 1.710 1.808 54,828 +0.06(+3.59%)
Feb 17, 2016 1.710 1.763 1.625 1.745 74,717 +0.04(+2.09%)
Feb 16, 2016 1.772 1.772 1.665 1.710 113,267 -0.06(-3.53%)
Feb 12, 2016 1.710 1.772 1.772 1.772 64,913 +0.07(+4.21%)
Feb 11, 2016 1.781 1.781 1.656 1.701 63,301 -0.08(-4.52%)
Feb 10, 2016 1.969 2.032 1.727 1.781 158,664 -0.15(-7.87%)
Feb 09, 2016 1.853 2.103 1.853 1.933 97,820 +0.05(+2.86%)
Feb 08, 2016 1.817 1.951 1.432 1.880 161,097 -0.13(-6.67%)
Feb 05, 2016 1.871 2.014 1.799 2.014 87,846 +0.10(+5.14%)
Feb 04, 2016 1.871 1.915 1.710 1.915 347,630 +0.11(+5.94%)
Feb 03, 2016 1.736 1.862 1.736 1.808 74,012 +0.10(+5.76%)
Feb 02, 2016 1.638 1.727 1.578 1.710 94,250 +0.02(+1.06%)
Feb 01, 2016 1.692 1.736 1.656 1.692 41,739 -0.05(-3.08%)
Jan 29, 2016 1.566 1.781 1.542 1.745 188,762 +0.19(+12.07%)
Jan 28, 2016 1.656 2.005 1.477 1.557 111,329 +0.08(+5.45%)
Jan 27, 2016 1.459 1.593 1.441 1.477 42,959 -0.10(-6.25%)
Jan 26, 2016 1.602 1.647 1.477 1.575 107,275 +0.05(+3.53%)
Jan 25, 2016 1.629 1.665 1.522 1.522 51,994 -0.12(-7.10%)
Jan 22, 2016 1.522 1.799 1.504 1.638 141,425 +0.14(+9.58%)
Jan 21, 2016 1.450 1.575 1.441 1.495 58,084 -0.01(-0.60%)
Jan 20, 2016 1.423 1.521 1.352 1.504 88,544 +0.05(+3.70%)
Jan 19, 2016 1.557 1.727 1.387 1.450 143,309 -0.13(-7.95%)
Jan 15, 2016 1.781 1.575 1.575 1.575 59,103 -0.21(-11.56%)
Jan 14, 2016 1.790 1.835 1.772 1.781 73,570 -0.01(-0.50%)
Jan 13, 2016 1.790 1.880 1.656 1.790 139,597 +0.00(+0.00%)
Jan 12, 2016 1.889 1.969 1.669 1.790 107,616 -0.10(-5.21%)
Jan 11, 2016 2.363 2.363 1.880 1.889 93,949 -0.50(-20.97%)
Jan 08, 2016 2.461 2.470 2.363 2.390 39,882 -0.07(-2.91%)
Jan 07, 2016 2.658 2.658 2.443 2.461 74,381 -0.27(-9.84%)
Jan 06, 2016 2.846 2.918 2.658 2.730 102,690 -0.07(-2.56%)
Jan 05, 2016 3.025 3.025 2.784 2.801 42,917 -0.22(-7.40%)
Jan 04, 2016 2.989 3.177 2.844 3.025 193,934 -0.13(-4.25%)
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%)
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.