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 31, 2018 3.399 3.428 3.203 3.428 57,891 +0.05(+1.45%)
Dec 28, 2018 3.281 3.418 3.183 3.379 35,735 +0.10(+2.99%)
Dec 27, 2018 3.379 3.379 3.271 3.281 12,691 -0.08(-2.33%)
Dec 26, 2018 3.261 3.389 3.227 3.359 54,965 +0.10(+3.00%)
Dec 24, 2018 3.291 3.310 3.173 3.261 24,504 +0.00(+0.00%)
Dec 21, 2018 3.350 3.389 3.242 3.261 17,051 +0.00(+0.00%)
Dec 20, 2018 3.271 3.301 3.178 3.261 60,890 -0.02(-0.60%)
Dec 19, 2018 3.242 3.320 3.153 3.281 50,548 +0.00(+0.00%)
Dec 18, 2018 3.428 3.428 3.247 3.281 23,305 -0.15(-4.29%)
Dec 17, 2018 3.330 3.428 3.126 3.428 145,393 +0.06(+1.74%)
Dec 14, 2018 3.448 3.448 3.340 3.369 61,771 -0.06(-1.71%)
Dec 13, 2018 3.477 3.477 3.359 3.428 59,687 +0.00(+0.00%)
Dec 12, 2018 3.516 3.526 3.413 3.428 53,639 -0.06(-1.69%)
Dec 11, 2018 3.565 3.608 3.448 3.487 45,495 -0.12(-3.26%)
Dec 10, 2018 3.673 3.722 3.467 3.604 110,846 -0.05(-1.43%)
Dec 07, 2018 3.647 3.830 3.377 3.657 49,025 +0.09(+2.43%)
Dec 06, 2018 3.589 3.666 3.406 3.570 41,717 -0.05(-1.33%)
Dec 04, 2018 3.560 3.618 3.541 3.618 3,420 +0.06(+1.63%)
Dec 03, 2018 3.628 3.628 3.541 3.560 18,658 -0.05(-1.34%)
Nov 30, 2018 3.618 3.618 3.531 3.608 12,541 -0.01(-0.27%)
Nov 29, 2018 3.599 3.618 3.570 3.618 14,460 +0.05(+1.35%)
Nov 28, 2018 3.579 3.608 3.473 3.570 30,854 -0.04(-1.07%)
Nov 27, 2018 3.570 3.618 3.531 3.608 17,728 +0.04(+1.08%)
Nov 26, 2018 3.618 3.666 3.570 3.570 9,751 -0.05(-1.46%)
Nov 23, 2018 3.623 3.623 3.623 3.623 103 -0.03(-0.92%)
Nov 21, 2018 3.657 3.657 3.657 0 +0.00(+0.00%)
Nov 20, 2018 3.657 3.666 3.570 3.657 14,041 +0.00(+0.03%)
Nov 19, 2018 3.666 3.666 3.570 3.656 43,368 -0.01(-0.29%)
Nov 16, 2018 3.676 3.676 3.666 3.666 3,109 -0.01(-0.26%)
Nov 15, 2018 3.689 3.689 3.676 3.676 266 -0.04(-1.04%)
Nov 14, 2018 3.811 3.811 3.705 3.715 8,549 -0.05(-1.28%)
Nov 13, 2018 3.705 3.763 3.666 3.763 9,317 +0.09(+2.36%)
Nov 12, 2018 3.743 3.743 3.667 3.676 7,609 -0.09(-2.31%)
Nov 09, 2018 3.772 3.772 3.710 3.763 2,591 +0.01(+0.26%)
Nov 08, 2018 3.715 3.753 3.666 3.753 14,353 +0.12(+3.18%)
Nov 07, 2018 3.888 3.888 3.570 3.637 37,419 -0.19(-5.04%)
Nov 06, 2018 3.811 3.830 3.743 3.830 4,885 +0.07(+1.79%)
Nov 05, 2018 3.859 3.859 3.715 3.763 13,744 -0.13(-3.23%)
Nov 02, 2018 3.811 3.888 3.647 3.888 12,437 +0.13(+3.33%)
Nov 01, 2018 3.821 3.821 3.743 3.763 14,211 -0.10(-2.50%)
Oct 31, 2018 3.560 3.859 3.541 3.859 45,996 +0.33(+9.29%)
Oct 30, 2018 3.618 3.685 3.531 3.531 33,684 -0.13(-3.43%)
Oct 29, 2018 3.695 3.750 3.589 3.657 7,289 -0.04(-1.04%)
Oct 26, 2018 3.637 3.695 3.541 3.695 29,746 +0.01(+0.39%)
Oct 25, 2018 3.676 3.681 3.647 3.681 9,284 -0.01(-0.26%)
Oct 24, 2018 3.686 3.715 3.570 3.690 19,136 -0.02(-0.65%)
Oct 23, 2018 3.657 3.715 3.618 3.715 18,861 +0.00(+0.00%)
Oct 22, 2018 3.657 3.715 3.579 3.715 69,690 +0.05(+1.32%)
Oct 19, 2018 3.647 3.695 3.647 3.666 11,815 -0.03(-0.78%)
Oct 18, 2018 3.676 3.741 3.676 3.695 14,455 +0.03(+0.79%)
Oct 17, 2018 3.705 3.705 3.639 3.666 15,249 -0.02(-0.52%)
Oct 16, 2018 3.695 3.724 3.666 3.686 2,260 -0.01(-0.26%)
Oct 15, 2018 3.657 3.695 3.618 3.695 3,573 -0.02(-0.52%)
Oct 12, 2018 3.618 3.715 3.551 3.715 16,790 +0.12(+3.22%)
Oct 11, 2018 3.724 3.724 3.555 3.599 18,615 -0.13(-3.37%)
Oct 10, 2018 3.743 3.763 3.715 3.724 7,395 -0.03(-0.77%)
Oct 09, 2018 3.715 3.757 3.715 3.753 2,265 +0.01(+0.39%)
Oct 08, 2018 3.726 3.748 3.715 3.739 12,283 -0.02(-0.64%)
Oct 05, 2018 3.782 3.816 3.753 3.763 6,529 -0.01(-0.26%)
Oct 04, 2018 3.772 3.772 3.772 3.772 707 +0.04(+1.03%)
Oct 03, 2018 3.745 3.745 3.734 3.734 3,629 -0.03(-0.68%)
Oct 02, 2018 3.840 3.859 3.734 3.759 3,532 -0.04(-1.11%)
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.