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 (%)
Sep 28, 2018 3.705 3.850 3.695 3.850 23,113 +0.08(+2.05%)
Sep 27, 2018 3.715 3.772 3.654 3.772 3,742 +0.10(+2.62%)
Sep 26, 2018 3.830 3.830 3.676 3.676 15,726 -0.09(-2.31%)
Sep 25, 2018 3.792 3.859 3.763 3.763 15,148 -0.05(-1.27%)
Sep 24, 2018 3.792 3.859 3.792 3.811 34,392 +0.04(+1.02%)
Sep 21, 2018 3.811 3.853 3.710 3.772 57,627 -0.07(-1.76%)
Sep 20, 2018 3.821 3.859 3.821 3.840 15,542 +0.00(+0.00%)
Sep 19, 2018 3.782 3.840 3.782 3.840 12,105 +0.03(+0.76%)
Sep 18, 2018 3.792 3.840 3.792 3.811 9,658 +0.00(+0.00%)
Sep 17, 2018 3.782 3.850 3.763 3.811 25,348 +0.01(+0.25%)
Sep 14, 2018 3.811 3.859 3.748 3.801 15,754 -0.01(-0.33%)
Sep 13, 2018 3.888 3.888 3.782 3.814 28,241 -0.07(-1.91%)
Sep 12, 2018 3.859 3.907 3.801 3.888 35,064 +0.10(+2.54%)
Sep 11, 2018 3.734 3.792 3.676 3.792 1,267 +0.11(+2.88%)
Sep 10, 2018 3.647 3.753 3.647 3.686 875 +0.07(+1.87%)
Sep 07, 2018 3.666 3.859 3.618 3.618 30,990 +0.00(+0.00%)
Sep 06, 2018 3.637 3.637 3.618 3.618 445 +0.00(+0.00%)
Sep 05, 2018 3.657 3.676 3.618 3.618 16,258 -0.01(-0.27%)
Sep 04, 2018 3.657 3.705 3.622 3.628 10,594 -0.02(-0.53%)
Aug 31, 2018 3.647 3.647 3.647 0 +0.02(+0.53%)
Aug 30, 2018 3.570 3.647 3.570 3.628 28,700 +0.06(+1.62%)
Aug 29, 2018 3.579 3.589 3.531 3.570 7,993 +0.05(+1.37%)
Aug 28, 2018 3.522 3.570 3.469 3.522 45,865 -0.14(-3.95%)
Aug 27, 2018 3.695 3.715 3.637 3.666 1,380 -0.05(-1.30%)
Aug 24, 2018 3.715 3.715 3.666 3.715 6,426 +0.01(+0.26%)
Aug 23, 2018 3.640 3.705 3.625 3.705 2,140 +0.04(+1.05%)
Aug 22, 2018 3.715 3.763 3.666 3.666 3,626 -0.03(-0.78%)
Aug 21, 2018 3.666 3.811 3.620 3.695 5,316 +0.03(+0.79%)
Aug 20, 2018 3.628 3.666 3.608 3.666 6,953 +0.06(+1.78%)
Aug 17, 2018 3.688 3.688 3.602 3.602 6,312 -0.10(-2.82%)
Aug 16, 2018 3.746 3.746 3.524 3.707 4,267 +0.00(+0.00%)
Aug 15, 2018 3.716 3.802 3.574 3.707 24,840 -0.05(-1.27%)
Aug 14, 2018 3.688 3.783 3.654 3.754 8,203 +0.05(+1.28%)
Aug 13, 2018 3.726 3.764 3.633 3.707 1,110 +0.00(+0.00%)
Aug 10, 2018 3.707 3.764 3.697 3.707 9,153 +0.00(+0.00%)
Aug 09, 2018 3.707 3.849 3.707 3.707 27,328 -0.05(-1.27%)
Aug 08, 2018 3.726 3.754 3.688 3.754 14,672 +0.03(+0.77%)
Aug 07, 2018 3.545 3.726 3.545 3.726 9,283 +0.21(+5.95%)
Aug 06, 2018 3.422 3.564 3.422 3.517 7,104 +0.12(+3.64%)
Aug 03, 2018 3.659 3.659 3.393 3.393 23,463 -0.19(-5.31%)
Aug 02, 2018 3.488 3.612 3.488 3.583 9,436 +0.07(+1.89%)
Aug 01, 2018 3.536 3.536 3.412 3.517 38,906 -0.01(-0.27%)
Jul 31, 2018 3.336 3.526 3.279 3.526 46,850 +0.18(+5.40%)
Jul 30, 2018 3.602 3.602 3.346 3.346 37,001 -0.19(-5.38%)
Jul 27, 2018 3.602 3.707 3.502 3.536 35,668 -0.07(-1.85%)
Jul 26, 2018 3.545 3.602 3.517 3.602 7,723 +0.05(+1.34%)
Jul 25, 2018 3.602 3.602 3.555 3.555 2,856 +0.04(+1.08%)
Jul 24, 2018 3.602 3.612 3.517 3.517 5,421 -0.09(-2.37%)
Jul 23, 2018 3.612 3.612 3.545 3.602 1,295 -0.01(-0.26%)
Jul 20, 2018 3.612 3.612 3.612 3.612 204 +0.00(+0.00%)
Jul 19, 2018 3.593 3.688 3.593 3.612 9,113 -0.01(-0.26%)
Jul 18, 2018 3.612 3.621 3.346 3.621 11,051 +0.01(+0.40%)
Jul 16, 2018 3.607 3.607 3.607 156 -0.03(-0.91%)
Jul 13, 2018 3.593 3.678 3.593 3.640 11,576 +0.04(+1.06%)
Jul 12, 2018 3.631 3.631 3.602 3.602 1,323 -0.02(-0.52%)
Jul 11, 2018 3.659 3.792 3.621 3.621 7,838 -0.11(-3.05%)
Jul 10, 2018 3.612 3.792 3.597 3.735 11,387 +0.14(+3.97%)
Jul 09, 2018 3.612 3.640 3.593 3.593 6,840 -0.04(-1.05%)
Jul 06, 2018 3.593 3.631 3.593 3.631 2,629 +0.04(+1.06%)
Jul 05, 2018 3.640 3.640 3.593 3.593 6,272 -0.09(-2.33%)
Jul 03, 2018 3.678 3.678 3.678 0 +0.08(+2.11%)
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.