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 (%)
Mar 31, 2015 12.93 13.02 12.28 12.91 34,043 -0.08(-0.64%)
Mar 30, 2015 12.62 13.00 12.35 13.00 99,491 +0.37(+2.95%)
Mar 27, 2015 13.25 13.25 12.43 12.62 91,989 -0.72(-5.40%)
Mar 26, 2015 13.83 13.99 13.27 13.34 73,490 -0.48(-3.48%)
Mar 25, 2015 13.83 14.09 13.69 13.82 51,328 +0.14(+1.03%)
Mar 24, 2015 14.00 14.26 13.50 13.68 84,097 -0.37(-2.65%)
Mar 23, 2015 14.11 14.22 13.44 14.06 219,025 -0.17(-1.16%)
Mar 20, 2015 14.02 14.37 13.45 14.22 536,010 +0.12(+0.88%)
Mar 19, 2015 14.28 14.33 13.78 14.10 106,828 -0.21(-1.45%)
Mar 18, 2015 14.15 14.42 13.37 14.31 105,171 +0.14(+0.99%)
Mar 17, 2015 14.66 15.31 14.02 14.16 415,498 -0.50(-3.39%)
Mar 16, 2015 13.64 15.51 12.92 14.66 664,040 +1.57(+12.03%)
Mar 13, 2015 12.94 13.09 12.47 13.09 63,050 +0.07(+0.57%)
Mar 12, 2015 13.03 13.47 12.56 13.01 69,019 -0.15(-1.13%)
Mar 11, 2015 12.47 13.18 12.14 13.16 562,050 +0.59(+4.68%)
Mar 10, 2015 13.10 13.49 12.47 12.57 283,397 -0.57(-4.35%)
Mar 09, 2015 13.53 13.53 13.13 13.15 73,440 -0.22(-1.61%)
Mar 06, 2015 13.63 13.73 13.18 13.36 19,178 -0.41(-3.01%)
Mar 05, 2015 13.80 13.85 13.34 13.78 57,310 -0.02(-0.12%)
Mar 04, 2015 13.58 13.90 13.46 13.79 46,746 +0.06(+0.42%)
Mar 03, 2015 13.55 13.73 13.33 13.73 23,572 +0.22(+1.59%)
Mar 02, 2015 13.85 13.89 13.35 13.52 28,214 -0.44(-3.15%)
Feb 27, 2015 14.00 14.00 13.54 13.96 58,676 +0.02(+0.18%)
Feb 26, 2015 13.70 13.99 13.27 13.93 36,899 +0.22(+1.63%)
Feb 25, 2015 13.67 13.92 13.46 13.71 62,240 +0.17(+1.29%)
Feb 24, 2015 13.59 13.79 13.46 13.53 9,886 +0.03(+0.25%)
Feb 23, 2015 13.44 13.58 13.25 13.50 11,211 -0.12(-0.85%)
Feb 20, 2015 13.55 13.62 13.25 13.62 21,474 +0.12(+0.86%)
Feb 19, 2015 13.17 13.52 13.13 13.50 6,592 +0.25(+1.88%)
Feb 18, 2015 13.31 13.39 13.15 13.25 18,927 -0.21(-1.54%)
Feb 17, 2015 13.75 13.75 13.03 13.46 32,147 -0.21(-1.52%)
Feb 13, 2015 13.25 13.67 13.67 13.67 63,622 +0.50(+3.77%)
Feb 12, 2015 13.31 13.37 13.07 13.17 44,987 +0.10(+0.76%)
Feb 11, 2015 13.05 13.15 12.80 13.07 36,066 -0.22(-1.68%)
Feb 10, 2015 13.26 13.30 12.67 13.29 94,593 -0.17(-1.23%)
Feb 09, 2015 13.43 13.47 12.44 13.46 197,429 -0.47(-3.39%)
Feb 06, 2015 13.43 14.08 13.27 13.93 58,200 +0.26(+1.88%)
Feb 05, 2015 13.00 14.03 12.25 13.68 45,575 +0.63(+4.83%)
Feb 04, 2015 12.98 13.05 12.55 13.05 221,921 -0.07(-0.57%)
Feb 03, 2015 12.84 13.32 12.47 13.12 90,760 +0.53(+4.21%)
Feb 02, 2015 12.71 13.44 12.01 12.59 95,103 -0.17(-1.30%)
Jan 30, 2015 12.59 12.76 12.34 12.76 29,371 +0.16(+1.25%)
Jan 29, 2015 12.67 12.91 12.59 12.60 38,897 -0.20(-1.55%)
Jan 28, 2015 12.95 12.95 12.62 12.80 19,939 -0.15(-1.15%)
Jan 27, 2015 12.88 12.99 12.54 12.95 69,465 +0.02(+0.19%)
Jan 26, 2015 13.00 13.09 12.78 12.92 40,540 -0.17(-1.27%)
Jan 23, 2015 13.13 13.25 12.85 13.09 306,846 -0.17(-1.25%)
Jan 22, 2015 13.01 13.25 12.77 13.25 25,494 +0.21(+1.59%)
Jan 21, 2015 13.05 13.05 12.88 13.05 10,384 +0.07(+0.51%)
Jan 20, 2015 13.25 13.27 12.98 12.98 31,505 -0.04(-0.32%)
Jan 16, 2015 12.91 13.21 12.78 13.02 18,171 +0.18(+1.42%)
Jan 15, 2015 12.85 12.85 12.61 12.84 9,561 +0.01(+0.06%)
Jan 14, 2015 12.24 12.83 12.04 12.83 738,995 +0.31(+2.45%)
Jan 13, 2015 12.81 12.81 12.27 12.52 42,845 -0.31(-2.45%)
Jan 12, 2015 13.20 13.21 12.56 12.84 51,643 -0.36(-2.76%)
Jan 09, 2015 13.31 13.58 13.05 13.20 141,439 -0.09(-0.69%)
Jan 08, 2015 12.96 13.30 12.67 13.29 87,277 +0.39(+3.02%)
Jan 07, 2015 13.10 13.26 12.73 12.91 52,038 -0.20(-1.52%)
Jan 06, 2015 13.34 13.61 13.05 13.10 46,694 -0.31(-2.35%)
Jan 05, 2015 14.08 14.15 13.14 13.42 94,029 -0.76(-5.37%)
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.