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 (%)
Oct 30, 2015 4.435 5.157 4.392 5.140 195,005 +0.65(+14.53%)
Oct 29, 2015 5.461 5.548 4.413 4.487 2,881,568 -1.50(-25.00%)
Oct 28, 2015 6.044 6.218 5.870 5.983 137,414 -0.07(-1.15%)
Oct 27, 2015 6.183 6.183 5.870 6.053 79,806 -0.30(-4.79%)
Oct 26, 2015 6.609 6.883 6.322 6.357 74,219 -0.32(-4.82%)
Oct 23, 2015 6.687 7.157 6.609 6.679 79,514 -0.10(-1.54%)
Oct 22, 2015 6.774 7.174 6.579 6.783 153,094 -0.10(-1.52%)
Oct 21, 2015 7.557 7.601 6.748 6.887 123,293 -0.70(-9.28%)
Oct 20, 2015 7.261 7.618 7.174 7.592 246,164 +0.42(+5.82%)
Oct 19, 2015 6.957 7.218 6.783 7.174 422,404 +0.26(+3.77%)
Oct 16, 2015 6.218 6.931 6.157 6.914 502,937 +0.77(+12.61%)
Oct 15, 2015 5.948 6.340 5.948 6.140 211,412 +0.11(+1.88%)
Oct 14, 2015 5.870 6.192 5.635 6.027 87,563 +0.17(+2.82%)
Oct 13, 2015 5.600 5.957 5.600 5.861 66,477 +0.05(+0.90%)
Oct 12, 2015 6.340 6.340 5.740 5.809 118,078 -0.47(-7.48%)
Oct 09, 2015 6.270 6.287 6.105 6.279 85,922 +0.12(+1.98%)
Oct 08, 2015 5.940 6.261 5.740 6.157 135,067 +0.43(+7.44%)
Oct 07, 2015 5.540 5.870 5.531 5.731 93,552 +0.17(+2.97%)
Oct 06, 2015 5.287 5.626 5.287 5.566 1,400,557 +0.31(+5.96%)
Oct 05, 2015 4.722 5.392 4.644 5.253 207,088 +0.60(+12.90%)
Oct 02, 2015 4.287 4.722 4.287 4.653 1,100,100 +0.16(+3.48%)
Oct 01, 2015 4.548 4.774 4.261 4.496 241,450 -0.14(-3.00%)
Sep 30, 2015 4.609 4.713 4.435 4.635 217,580 -0.01(-0.19%)
Sep 29, 2015 5.261 5.296 4.522 4.644 344,100 -0.71(-13.31%)
Sep 28, 2015 5.531 5.609 5.305 5.357 82,408 -0.21(-3.75%)
Sep 25, 2015 5.774 5.774 5.348 5.566 168,406 -0.18(-3.18%)
Sep 24, 2015 5.435 5.792 5.435 5.748 258,187 +0.30(+5.42%)
Sep 23, 2015 6.087 6.096 5.435 5.453 301,750 -0.63(-10.30%)
Sep 22, 2015 5.870 6.322 5.783 6.079 261,360 +0.03(+0.58%)
Sep 21, 2015 6.253 6.253 5.957 6.044 115,910 -0.13(-2.11%)
Sep 18, 2015 6.479 6.607 6.087 6.174 104,600 -0.24(-3.79%)
Sep 17, 2015 5.774 6.592 5.731 6.418 241,174 +0.72(+12.67%)
Sep 16, 2015 5.748 5.821 5.644 5.696 82,749 -0.02(-0.30%)
Sep 15, 2015 5.661 5.748 5.555 5.713 86,221 +0.12(+2.18%)
Sep 14, 2015 5.870 5.909 5.483 5.592 237,097 -0.46(-7.62%)
Sep 11, 2015 6.348 6.383 5.974 6.053 96,308 -0.30(-4.66%)
Sep 10, 2015 6.670 6.670 6.166 6.348 188,234 -0.23(-3.57%)
Sep 09, 2015 6.696 6.740 6.522 6.583 60,461 +0.01(+0.13%)
Sep 08, 2015 6.983 7.018 6.531 6.574 75,370 -0.29(-4.18%)
Sep 04, 2015 7.035 6.861 6.861 6.861 62,900 -0.09(-1.25%)
Sep 03, 2015 6.887 7.366 6.827 6.948 75,317 +0.16(+2.30%)
Sep 02, 2015 7.122 7.244 6.531 6.792 92,727 -0.23(-3.22%)
Sep 01, 2015 7.392 7.461 6.974 7.018 115,019 -0.27(-3.70%)
Aug 31, 2015 7.166 7.540 7.087 7.288 182,581 +0.22(+3.07%)
Aug 28, 2015 6.896 7.079 6.853 7.070 191,270 +0.32(+4.77%)
Aug 27, 2015 6.818 7.001 6.696 6.748 576,992 +0.06(+0.91%)
Aug 26, 2015 6.705 7.088 6.505 6.687 616,277 +0.54(+8.77%)
Aug 25, 2015 6.200 6.809 6.087 6.148 299,088 +0.12(+2.02%)
Aug 24, 2015 5.609 6.087 5.331 6.027 307,453 +0.39(+6.94%)
Aug 21, 2015 5.479 5.635 5.400 5.635 176,437 +0.13(+2.37%)
Aug 20, 2015 5.522 5.827 5.340 5.505 385,426 +0.07(+1.28%)
Aug 19, 2015 5.392 5.609 5.294 5.435 303,762 +0.10(+1.96%)
Aug 18, 2015 5.757 5.800 5.233 5.331 306,026 -0.47(-8.10%)
Aug 17, 2015 6.053 6.053 5.783 5.800 129,423 -0.25(-4.17%)
Aug 14, 2015 6.192 6.266 6.018 6.053 130,533 -0.16(-2.52%)
Aug 13, 2015 6.627 6.705 6.087 6.209 146,533 -0.42(-6.30%)
Aug 12, 2015 6.661 6.740 6.566 6.627 133,330 +0.00(+0.00%)
Aug 11, 2015 6.734 6.817 6.486 6.627 216,704 +0.00(+0.00%)
Aug 10, 2015 6.602 6.806 6.511 6.627 363,860 +0.15(+2.30%)
Aug 07, 2015 6.618 6.723 6.386 6.478 52,392 -0.15(-2.25%)
Aug 06, 2015 6.593 6.792 6.453 6.627 113,681 +0.07(+1.01%)
Aug 05, 2015 6.610 6.825 6.212 6.560 278,338 +0.06(+0.89%)
Aug 04, 2015 6.627 6.655 6.295 6.502 437,825 -0.16(-2.36%)
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.