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 (%)
Mar 31, 2017 5.863 6.033 5.379 5.603 315,101 -0.25(-4.28%)
Mar 30, 2017 5.934 5.952 5.773 5.854 17,479 -0.10(-1.65%)
Mar 29, 2017 6.006 6.042 5.648 5.952 40,963 -0.09(-1.48%)
Mar 28, 2017 6.042 6.122 5.898 6.042 73,007 -0.01(-0.15%)
Mar 27, 2017 5.513 6.086 5.460 6.050 64,250 +0.39(+6.96%)
Mar 24, 2017 5.773 5.773 5.562 5.657 38,642 -0.11(-1.94%)
Mar 23, 2017 5.621 5.809 5.594 5.769 70,744 +0.13(+2.30%)
Mar 22, 2017 5.370 5.666 5.370 5.639 70,534 +0.24(+4.48%)
Mar 21, 2017 5.594 5.827 5.317 5.397 168,671 -0.16(-2.90%)
Mar 20, 2017 5.612 5.639 5.424 5.558 53,753 -0.05(-0.96%)
Mar 17, 2017 5.880 5.952 5.612 5.612 110,948 -0.35(-5.86%)
Mar 16, 2017 6.140 6.149 5.845 5.961 9,563 -0.16(-2.63%)
Mar 15, 2017 5.907 6.212 5.907 6.122 25,525 +0.21(+3.64%)
Mar 14, 2017 6.158 6.158 5.900 5.907 35,017 -0.32(-5.17%)
Mar 13, 2017 6.176 6.265 6.068 6.229 31,650 +0.02(+0.29%)
Mar 10, 2017 6.015 6.212 5.863 6.212 49,367 +0.19(+3.12%)
Mar 09, 2017 5.818 6.050 5.648 6.024 103,542 +0.04(+0.60%)
Mar 08, 2017 5.970 6.221 5.818 5.988 30,292 +0.00(+0.00%)
Mar 07, 2017 6.274 6.274 5.970 5.988 28,975 -0.19(-3.04%)
Mar 06, 2017 6.319 6.543 6.167 6.176 21,786 -0.18(-2.82%)
Mar 03, 2017 6.310 6.579 6.050 6.355 82,125 +0.09(+1.43%)
Mar 02, 2017 6.310 6.614 6.229 6.265 138,536 -0.02(-0.28%)
Mar 01, 2017 5.970 6.549 5.970 6.283 126,322 +0.31(+5.25%)
Feb 28, 2017 5.934 6.283 5.639 5.970 60,503 +0.04(+0.60%)
Feb 27, 2017 5.818 6.033 5.818 5.934 22,225 +0.15(+2.63%)
Feb 24, 2017 5.836 6.006 5.773 5.782 39,784 -0.08(-1.37%)
Feb 23, 2017 6.247 6.264 5.773 5.863 71,349 -0.45(-7.09%)
Feb 22, 2017 6.158 6.319 6.158 6.310 47,412 +0.07(+1.15%)
Feb 21, 2017 6.301 6.337 6.195 6.238 56,435 -0.07(-1.13%)
Feb 17, 2017 6.310 6.310 6.310 0 +0.07(+1.15%)
Feb 16, 2017 6.265 6.364 6.167 6.238 30,610 -0.03(-0.43%)
Feb 15, 2017 6.301 6.364 6.167 6.265 25,898 -0.08(-1.27%)
Feb 14, 2017 6.086 6.713 6.086 6.346 425,108 +0.53(+9.08%)
Feb 13, 2017 5.863 6.077 5.728 5.818 25,423 +0.01(+0.15%)
Feb 10, 2017 5.898 6.149 5.809 5.809 57,959 -0.10(-1.67%)
Feb 09, 2017 5.845 5.907 5.602 5.907 36,728 +0.10(+1.69%)
Feb 08, 2017 5.692 5.809 5.575 5.809 49,338 +0.08(+1.41%)
Feb 07, 2017 5.603 5.818 5.540 5.728 26,967 +0.09(+1.59%)
Feb 06, 2017 5.952 5.952 5.522 5.639 48,454 -0.27(-4.55%)
Feb 03, 2017 5.818 6.014 5.576 5.907 29,246 +0.03(+0.56%)
Feb 02, 2017 5.997 6.015 5.567 5.874 122,132 -0.22(-3.63%)
Feb 01, 2017 6.310 6.372 5.997 6.095 20,183 -0.21(-3.40%)
Jan 31, 2017 6.274 6.364 6.086 6.310 46,093 -0.03(-0.42%)
Jan 30, 2017 6.373 6.373 6.221 6.337 72,247 -0.11(-1.67%)
Jan 27, 2017 6.435 6.641 6.337 6.444 46,021 -0.08(-1.23%)
Jan 26, 2017 6.543 6.632 6.229 6.525 103,427 -0.08(-1.22%)
Jan 25, 2017 6.704 6.713 6.310 6.605 47,377 +0.06(+0.96%)
Jan 24, 2017 6.641 6.713 6.480 6.543 46,309 -0.10(-1.48%)
Jan 23, 2017 6.507 6.713 6.311 6.641 45,988 +0.15(+2.34%)
Jan 20, 2017 6.677 6.834 6.292 6.489 115,231 -0.18(-2.68%)
Jan 19, 2017 6.301 6.713 6.158 6.668 57,226 +0.41(+6.58%)
Jan 18, 2017 6.149 6.471 6.095 6.256 44,859 -0.08(-1.22%)
Jan 17, 2017 6.695 6.695 6.221 6.333 44,655 -0.26(-3.99%)
Jan 13, 2017 6.596 6.596 6.596 0 +0.33(+5.29%)
Jan 12, 2017 6.453 6.543 6.265 6.265 22,750 -0.19(-2.91%)
Jan 11, 2017 6.355 6.614 6.069 6.453 103,568 +0.17(+2.71%)
Jan 10, 2017 6.149 6.382 5.997 6.283 46,730 +0.17(+2.78%)
Jan 09, 2017 6.042 6.332 6.042 6.113 55,125 -0.02(-0.29%)
Jan 06, 2017 6.131 6.256 6.042 6.131 47,945 -0.04(-0.72%)
Jan 05, 2017 6.373 6.409 6.015 6.176 36,242 -0.11(-1.71%)
Jan 04, 2017 6.015 6.400 5.997 6.283 70,469 +0.24(+4.00%)
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.