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 (%)
Apr 30, 2019 1.510 1.510 1.400 1.450 130,857 -0.08(-5.23%)
Apr 29, 2019 1.600 1.620 1.490 1.530 69,766 -0.05(-3.16%)
Apr 26, 2019 1.500 1.632 1.500 1.580 116,000 +0.09(+6.40%)
Apr 25, 2019 1.470 1.510 1.460 1.485 81,341 +0.02(+1.02%)
Apr 24, 2019 1.510 1.522 1.470 1.470 89,501 -0.06(-3.92%)
Apr 23, 2019 1.570 1.608 1.500 1.530 158,543 -0.03(-1.92%)
Apr 22, 2019 1.620 1.630 1.540 1.560 58,392 -0.03(-1.89%)
Apr 18, 2019 1.620 1.660 1.570 1.590 51,100 -0.05(-3.05%)
Apr 17, 2019 1.730 1.730 1.600 1.640 89,994 -0.01(-0.61%)
Apr 16, 2019 1.740 1.825 1.590 1.650 200,901 +0.00(+0.00%)
Apr 15, 2019 1.570 1.650 1.500 1.650 223,323 +0.05(+3.12%)
Apr 12, 2019 1.750 1.750 1.570 1.600 336,700 -0.15(-8.57%)
Apr 11, 2019 1.760 1.810 1.690 1.750 97,262 +0.06(+3.55%)
Apr 10, 2019 1.980 1.990 1.680 1.690 507,550 -0.31(-15.50%)
Apr 09, 2019 2.050 2.050 1.860 2.000 68,800 -0.02(-0.99%)
Apr 08, 2019 2.040 2.090 2.000 2.020 59,192 +0.03(+1.51%)
Apr 05, 2019 2.150 2.150 1.990 1.990 391,800 -0.19(-8.72%)
Apr 04, 2019 2.310 2.390 2.180 2.180 533,605 -0.17(-7.23%)
Apr 03, 2019 2.400 2.450 2.300 2.350 40,972 +0.00(+0.00%)
Apr 02, 2019 2.560 2.560 2.318 2.350 88,462 -0.21(-8.20%)
Apr 01, 2019 2.660 2.677 2.560 2.560 27,755 -0.05(-1.99%)
Mar 29, 2019 2.600 2.670 2.600 2.612 10,700 +0.00(+0.08%)
Mar 28, 2019 2.630 2.680 2.605 2.610 26,842 +0.01(+0.21%)
Mar 27, 2019 2.680 2.725 2.604 2.604 65,631 -0.06(-2.09%)
Mar 26, 2019 2.650 2.700 2.560 2.660 33,634 -0.06(-2.21%)
Mar 25, 2019 2.700 2.720 2.660 2.720 3,249 +0.04(+1.49%)
Mar 22, 2019 2.680 2.730 2.619 2.680 83,800 -0.03(-1.11%)
Mar 21, 2019 2.640 2.810 2.640 2.710 47,782 +0.07(+2.81%)
Mar 20, 2019 2.660 2.800 2.563 2.636 75,722 -0.03(-1.28%)
Mar 19, 2019 2.700 2.750 2.663 2.670 5,023 -0.03(-1.11%)
Mar 18, 2019 2.860 2.900 2.500 2.700 165,151 -0.15(-5.41%)
Mar 15, 2019 2.987 2.987 2.840 2.854 20,726 -0.08(-2.85%)
Mar 14, 2019 3.026 3.056 2.938 2.938 14,519 +0.00(+0.00%)
Mar 13, 2019 2.948 3.009 2.909 2.938 11,979 -0.02(-0.66%)
Mar 12, 2019 2.948 3.017 2.903 2.958 7,297 +0.02(+0.67%)
Mar 11, 2019 2.889 3.017 2.828 2.938 39,974 +0.06(+2.04%)
Mar 08, 2019 2.987 2.987 2.806 2.879 36,960 -0.14(-4.55%)
Mar 07, 2019 2.938 3.017 2.870 3.017 26,104 +0.08(+2.67%)
Mar 06, 2019 2.987 2.987 2.869 2.938 48,172 -0.05(-1.64%)
Mar 05, 2019 3.017 3.017 2.899 2.987 16,984 +0.07(+2.35%)
Mar 04, 2019 3.183 3.183 2.904 2.919 97,399 -0.31(-9.70%)
Mar 01, 2019 2.987 3.232 2.811 3.232 116,804 +0.31(+10.74%)
Feb 28, 2019 3.212 3.212 2.840 2.919 97,392 -0.14(-4.49%)
Feb 27, 2019 3.565 3.565 2.889 3.056 190,715 -0.57(-15.68%)
Feb 26, 2019 3.144 3.624 3.085 3.624 133,400 +0.41(+12.81%)
Feb 25, 2019 3.212 3.212 3.085 3.212 40,627 -0.01(-0.30%)
Feb 22, 2019 3.359 3.359 3.203 3.222 11,333 -0.16(-4.64%)
Feb 21, 2019 3.389 3.428 3.324 3.379 14,295 +0.16(+4.99%)
Feb 20, 2019 3.183 3.222 3.183 3.218 5,323 +0.01(+0.34%)
Feb 19, 2019 3.183 3.232 3.183 3.208 9,086 +0.02(+0.77%)
Feb 15, 2019 3.183 3.183 3.163 3.183 7,351 +0.02(+0.78%)
Feb 14, 2019 3.193 3.193 3.154 3.159 12,126 -0.02(-0.77%)
Feb 13, 2019 3.203 3.203 3.134 3.183 15,457 -0.01(-0.20%)
Feb 12, 2019 3.212 3.216 3.189 3.189 1,120 +0.01(+0.20%)
Feb 11, 2019 3.232 3.232 3.124 3.183 5,472 -0.06(-1.81%)
Feb 08, 2019 3.232 3.301 3.232 3.242 1,429 +0.03(+0.91%)
Feb 07, 2019 3.242 3.253 3.193 3.212 4,140 -0.07(-2.09%)
Feb 06, 2019 3.193 3.300 3.193 3.281 16,097 +0.08(+2.45%)
Feb 05, 2019 3.193 3.212 3.193 3.203 1,667 +0.01(+0.31%)
Feb 04, 2019 3.213 3.229 3.193 3.193 10,324 -0.04(-1.21%)
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.