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 29, 2017 4.030 4.030 4.030 0 +0.53(+15.30%)
Dec 28, 2017 3.597 3.597 3.440 3.495 32,107 -0.04(-1.04%)
Dec 27, 2017 3.449 3.633 3.412 3.532 29,221 +0.06(+1.59%)
Dec 26, 2017 3.532 3.532 3.412 3.477 40,515 -0.03(-0.79%)
Dec 22, 2017 3.403 3.633 3.403 3.504 31,741 +0.13(+3.82%)
Dec 21, 2017 3.592 3.716 3.375 3.375 28,152 -0.27(-7.34%)
Dec 20, 2017 3.670 3.734 3.557 3.643 59,871 -0.04(-1.00%)
Dec 19, 2017 3.698 3.827 3.606 3.680 86,681 -0.07(-1.82%)
Dec 18, 2017 3.726 3.778 3.710 3.748 9,992 -0.01(-0.15%)
Dec 15, 2017 3.790 3.790 3.704 3.753 19,876 -0.08(-2.16%)
Dec 14, 2017 3.873 3.873 3.781 3.836 42,124 +0.02(+0.48%)
Dec 13, 2017 3.799 3.855 3.744 3.818 23,225 +0.01(+0.24%)
Dec 12, 2017 3.772 3.855 3.648 3.809 69,619 +0.01(+0.24%)
Dec 11, 2017 3.836 3.964 3.781 3.799 20,700 -0.10(-2.60%)
Dec 08, 2017 3.947 3.965 3.892 3.901 23,211 -0.07(-1.86%)
Dec 07, 2017 4.012 4.039 3.901 3.975 23,239 -0.07(-1.82%)
Dec 06, 2017 3.993 4.214 3.882 4.048 121,821 +0.02(+0.46%)
Dec 05, 2017 3.965 4.039 3.790 4.030 68,974 +0.07(+1.86%)
Dec 04, 2017 3.818 3.956 3.818 3.956 50,839 +0.11(+2.88%)
Dec 01, 2017 3.965 3.965 3.786 3.846 10,158 -0.12(-3.02%)
Nov 30, 2017 3.827 3.965 3.753 3.965 30,698 +0.21(+5.65%)
Nov 29, 2017 3.781 3.827 3.689 3.753 26,054 -0.12(-3.04%)
Nov 28, 2017 3.781 3.938 3.744 3.871 18,111 +0.09(+2.26%)
Nov 27, 2017 3.790 3.836 3.783 3.786 2,676 -0.04(-1.08%)
Nov 24, 2017 3.772 3.827 3.763 3.827 1,636 +0.03(+0.73%)
Nov 22, 2017 3.689 3.827 3.689 3.799 33,074 -0.03(-0.84%)
Nov 21, 2017 3.901 3.957 3.753 3.832 6,083 -0.04(-1.07%)
Nov 20, 2017 3.873 3.965 3.703 3.873 11,748 -0.05(-1.18%)
Nov 17, 2017 3.707 4.002 3.523 3.919 225,251 +0.23(+6.13%)
Nov 16, 2017 3.616 3.776 3.588 3.693 16,073 +0.05(+1.37%)
Nov 15, 2017 3.834 3.834 3.561 3.643 57,765 -0.22(-5.65%)
Nov 14, 2017 3.970 3.970 3.861 3.861 2,888 -0.05(-1.16%)
Nov 13, 2017 3.806 3.947 3.806 3.906 3,652 +0.09(+2.38%)
Nov 10, 2017 3.897 3.961 3.738 3.816 8,733 +0.03(+0.72%)
Nov 09, 2017 4.152 4.152 3.643 3.788 68,088 -0.21(-5.23%)
Nov 08, 2017 3.915 4.279 3.888 3.997 84,770 +0.05(+1.15%)
Nov 07, 2017 3.933 3.988 3.925 3.952 5,449 +0.02(+0.46%)
Nov 06, 2017 3.816 3.934 3.816 3.934 3,173 +0.08(+2.12%)
Nov 03, 2017 3.843 3.997 3.816 3.852 31,347 -0.02(-0.47%)
Nov 02, 2017 3.698 4.052 3.698 3.870 79,611 +0.06(+1.67%)
Nov 01, 2017 3.870 3.975 3.743 3.806 22,470 -0.11(-2.78%)
Oct 31, 2017 3.988 4.011 3.860 3.915 46,422 +0.08(+2.13%)
Oct 30, 2017 3.852 3.968 3.770 3.834 8,125 +0.00(+0.00%)
Oct 27, 2017 3.952 4.043 3.825 3.834 18,875 -0.16(-4.09%)
Oct 26, 2017 4.088 4.270 3.915 3.997 41,765 +0.03(+0.69%)
Oct 25, 2017 3.779 4.233 3.779 3.970 93,441 +0.21(+5.56%)
Oct 24, 2017 3.743 3.852 3.743 3.761 6,761 -0.03(-0.72%)
Oct 23, 2017 3.788 3.897 3.707 3.788 10,814 -0.04(-0.95%)
Oct 20, 2017 3.816 3.888 3.779 3.825 64,420 -0.03(-0.71%)
Oct 19, 2017 3.888 4.043 3.806 3.852 30,892 +0.02(+0.47%)
Oct 18, 2017 3.843 3.970 3.834 3.834 3,223 +0.02(+0.48%)
Oct 17, 2017 3.738 3.995 3.738 3.816 28,649 -0.07(-1.87%)
Oct 16, 2017 3.934 4.034 3.853 3.888 16,938 +0.04(+0.94%)
Oct 13, 2017 3.806 4.292 3.743 3.852 135,097 -0.01(-0.24%)
Oct 12, 2017 3.797 3.861 3.734 3.861 23,671 +0.13(+3.41%)
Oct 11, 2017 3.797 3.884 3.707 3.734 18,008 -0.04(-0.96%)
Oct 10, 2017 3.834 3.906 3.688 3.770 30,812 -0.04(-0.95%)
Oct 09, 2017 3.770 3.806 3.688 3.806 6,411 +0.01(+0.24%)
Oct 06, 2017 3.816 3.834 3.716 3.797 12,061 +0.05(+1.46%)
Oct 05, 2017 3.707 3.815 3.707 3.743 2,607 +0.03(+0.73%)
Oct 04, 2017 3.761 3.861 3.716 3.716 17,228 -0.10(-2.62%)
Oct 03, 2017 3.752 3.870 3.643 3.816 16,229 +0.12(+3.19%)
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.