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 (%)
Jun 30, 2017 4.422 4.466 4.291 4.359 11,672 -0.09(-2.01%)
Jun 29, 2017 4.242 4.242 4.242 4.448 47,089 +0.25(+5.97%)
Jun 28, 2017 4.108 4.386 4.044 4.198 19,898 +0.08(+1.96%)
Jun 27, 2017 4.081 4.242 4.081 4.117 37,203 -0.02(-0.43%)
Jun 26, 2017 4.072 4.162 4.037 4.135 11,984 +0.02(+0.43%)
Jun 23, 2017 4.135 4.368 4.108 4.117 14,100 +0.00(+0.00%)
Jun 22, 2017 4.189 4.278 3.410 4.117 318,423 -0.04(-0.86%)
Jun 21, 2017 4.144 4.242 3.938 4.153 90,438 -0.04(-1.07%)
Jun 20, 2017 4.278 4.287 4.198 4.198 26,869 -0.10(-2.29%)
Jun 19, 2017 4.475 4.475 4.256 4.296 18,008 -0.18(-4.00%)
Jun 16, 2017 4.466 4.475 4.252 4.475 19,809 +0.01(+0.20%)
Jun 15, 2017 4.413 4.498 4.162 4.466 61,744 +0.00(+0.00%)
Jun 14, 2017 4.305 4.484 4.189 4.466 34,626 +0.08(+1.84%)
Jun 13, 2017 4.395 4.493 4.171 4.386 63,161 -0.03(-0.61%)
Jun 12, 2017 4.305 4.583 4.305 4.413 65,843 +0.08(+1.86%)
Jun 09, 2017 4.439 4.466 4.332 4.332 5,420 -0.13(-3.01%)
Jun 08, 2017 4.350 4.466 4.350 4.466 12,317 +0.12(+2.67%)
Jun 07, 2017 4.520 4.556 4.314 4.350 49,299 -0.18(-3.95%)
Jun 06, 2017 4.332 4.556 4.314 4.529 57,336 +0.07(+1.61%)
Jun 05, 2017 4.341 4.457 4.296 4.457 94,797 +0.12(+2.68%)
Jun 02, 2017 4.386 4.457 4.341 4.341 23,384 -0.09(-2.02%)
Jun 01, 2017 4.377 4.475 4.301 4.430 31,344 +0.02(+0.41%)
May 31, 2017 4.448 4.511 4.328 4.413 16,133 -0.01(-0.20%)
May 30, 2017 4.457 4.520 4.287 4.422 109,164 -0.07(-1.57%)
May 26, 2017 4.460 4.511 4.341 4.492 35,350 +0.06(+1.39%)
May 25, 2017 4.462 4.556 4.430 4.430 21,277 +0.00(+0.00%)
May 24, 2017 4.386 4.583 4.386 4.430 28,197 +0.05(+1.23%)
May 23, 2017 4.538 4.547 4.314 4.377 32,226 -0.12(-2.59%)
May 22, 2017 4.448 4.730 4.358 4.493 24,485 +0.02(+0.40%)
May 19, 2017 4.457 4.672 4.323 4.475 105,142 +0.04(+1.01%)
May 18, 2017 4.663 4.748 4.430 4.430 34,892 -0.24(-5.17%)
May 17, 2017 4.565 4.780 4.545 4.672 58,083 -0.01(-0.19%)
May 16, 2017 4.744 4.878 4.357 4.681 94,730 -0.23(-4.74%)
May 15, 2017 4.654 4.914 4.618 4.914 80,903 +0.23(+4.97%)
May 12, 2017 4.896 4.896 4.565 4.681 22,507 -0.03(-0.57%)
May 11, 2017 5.012 5.012 4.699 4.708 33,100 -0.15(-3.13%)
May 10, 2017 4.806 4.928 4.797 4.860 65,993 +0.10(+2.07%)
May 09, 2017 4.502 4.806 4.448 4.762 42,356 +0.27(+5.98%)
May 08, 2017 4.377 4.583 4.377 4.493 26,209 +0.11(+2.58%)
May 05, 2017 4.278 4.430 4.216 4.380 20,754 +0.11(+2.60%)
May 04, 2017 4.323 4.455 4.126 4.269 122,106 -0.10(-2.25%)
May 03, 2017 4.663 4.726 4.207 4.368 165,498 -0.30(-6.51%)
May 02, 2017 4.762 4.788 4.574 4.672 12,077 -0.13(-2.61%)
May 01, 2017 4.592 4.815 4.556 4.797 32,229 +0.13(+2.88%)
Apr 28, 2017 4.574 4.699 4.520 4.663 27,007 +0.08(+1.76%)
Apr 27, 2017 4.583 4.797 4.547 4.583 44,252 -0.08(-1.73%)
Apr 26, 2017 4.699 4.932 4.596 4.663 51,785 -0.06(-1.33%)
Apr 25, 2017 4.762 4.806 4.413 4.726 72,323 -0.04(-0.94%)
Apr 24, 2017 4.959 4.976 4.538 4.771 51,620 -0.19(-3.79%)
Apr 21, 2017 5.093 5.218 4.967 4.959 21,964 -0.15(-2.98%)
Apr 20, 2017 4.994 5.254 4.923 5.111 19,135 +0.09(+1.78%)
Apr 19, 2017 4.994 5.303 4.860 5.021 26,614 -0.05(-1.06%)
Apr 18, 2017 5.075 5.182 4.745 5.075 66,700 -0.14(-2.74%)
Apr 17, 2017 5.272 5.379 5.103 5.218 39,295 +0.01(+0.17%)
Apr 13, 2017 4.833 5.254 4.681 5.209 112,195 +0.38(+7.78%)
Apr 12, 2017 5.191 5.272 4.825 4.833 108,429 -0.43(-8.16%)
Apr 11, 2017 5.361 5.406 5.200 5.263 50,867 -0.14(-2.65%)
Apr 10, 2017 5.513 5.513 5.200 5.406 180,802 -0.01(-0.17%)
Apr 07, 2017 5.442 5.585 5.397 5.415 30,618 -0.04(-0.82%)
Apr 06, 2017 5.603 5.829 5.388 5.460 74,162 -0.14(-2.56%)
Apr 05, 2017 5.827 5.863 5.569 5.603 35,913 -0.19(-3.25%)
Apr 04, 2017 5.549 5.791 5.549 5.791 47,784 +0.21(+3.69%)
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.