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 (%)
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%)
Oct 02, 2017 3.770 3.784 3.670 3.697 11,053 -0.15(-3.78%)
Sep 29, 2017 3.806 3.873 3.643 3.843 10,742 +0.05(+1.20%)
Sep 28, 2017 3.761 3.825 3.643 3.797 13,414 +0.06(+1.70%)
Sep 27, 2017 3.707 3.843 3.679 3.734 28,591 +0.05(+1.48%)
Sep 26, 2017 3.707 3.770 3.634 3.679 32,065 +0.00(+0.00%)
Sep 25, 2017 3.879 3.952 3.670 3.679 65,753 -0.23(-5.81%)
Sep 22, 2017 3.952 3.997 3.752 3.906 29,211 -0.05(-1.15%)
Sep 21, 2017 3.888 4.052 3.846 3.952 3,040 +0.13(+3.45%)
Sep 20, 2017 3.906 4.005 3.816 3.820 153,997 -0.05(-1.29%)
Sep 19, 2017 3.925 3.997 3.756 3.870 21,250 -0.08(-2.07%)
Sep 18, 2017 3.861 3.952 3.747 3.952 67,332 +0.06(+1.64%)
Sep 15, 2017 3.879 3.888 3.861 3.888 8,648 +0.04(+0.94%)
Sep 14, 2017 3.825 3.925 3.752 3.852 22,525 +0.04(+0.95%)
Sep 13, 2017 3.697 3.852 3.697 3.816 26,541 +0.07(+1.94%)
Sep 12, 2017 3.679 3.743 3.561 3.743 16,247 +0.09(+2.49%)
Sep 11, 2017 3.688 3.743 3.643 3.652 9,851 -0.06(-1.71%)
Sep 08, 2017 3.770 3.827 3.697 3.716 10,682 -0.05(-1.45%)
Sep 07, 2017 3.797 3.843 3.770 3.770 3,251 -0.04(-0.95%)
Sep 06, 2017 3.834 3.834 3.797 3.806 12,646 +0.00(+0.00%)
Sep 05, 2017 3.788 3.952 3.780 3.806 6,121 +0.05(+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.