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 (%)
May 31, 2016 1.548 1.593 1.513 1.513 83,695 -0.05(-3.43%)
May 27, 2016 1.566 1.566 1.566 1.566 83,683 +0.00(+0.00%)
May 26, 2016 1.611 1.611 1.531 1.566 47,759 -0.01(-0.57%)
May 25, 2016 1.539 1.611 1.531 1.575 75,777 +0.04(+2.92%)
May 24, 2016 1.772 1.969 1.468 1.531 445,464 +0.06(+4.27%)
May 23, 2016 1.450 1.495 1.387 1.468 84,752 -0.02(-1.20%)
May 20, 2016 1.504 1.548 1.369 1.486 48,499 -0.01(-0.60%)
May 19, 2016 1.522 1.562 1.450 1.495 124,286 -0.04(-2.34%)
May 18, 2016 1.504 1.566 1.495 1.531 64,003 +0.01(+0.59%)
May 17, 2016 1.531 1.566 1.450 1.522 52,761 -0.01(-0.58%)
May 16, 2016 1.414 1.531 1.398 1.531 64,168 +0.13(+8.92%)
May 13, 2016 1.396 1.450 1.307 1.405 308,848 +0.00(+0.00%)
May 12, 2016 1.432 1.504 1.280 1.405 198,474 -0.01(-0.63%)
May 11, 2016 1.495 1.495 1.199 1.414 286,566 -0.13(-8.67%)
May 10, 2016 1.539 1.566 1.486 1.548 135,015 +0.03(+1.76%)
May 09, 2016 1.575 1.575 1.495 1.522 42,499 -0.06(-3.96%)
May 06, 2016 1.531 1.656 1.531 1.584 205,172 +0.04(+2.91%)
May 05, 2016 1.575 1.591 1.495 1.539 117,191 +0.00(+0.00%)
May 04, 2016 1.593 1.611 1.539 1.539 121,693 -0.04(-2.83%)
May 03, 2016 1.611 1.620 1.522 1.584 199,420 -0.02(-1.12%)
May 02, 2016 1.727 1.750 1.504 1.602 309,521 -0.14(-8.20%)
Apr 29, 2016 1.915 1.915 1.683 1.745 249,995 -0.13(-6.70%)
Apr 28, 2016 1.835 1.880 1.799 1.871 245,412 +0.03(+1.46%)
Apr 27, 2016 1.871 1.951 1.745 1.844 362,547 +0.02(+0.98%)
Apr 26, 2016 1.826 1.897 1.781 1.826 398,071 +0.01(+0.49%)
Apr 25, 2016 1.871 1.915 1.790 1.817 217,240 -0.02(-0.98%)
Apr 22, 2016 1.727 1.889 1.701 1.835 306,970 +0.09(+5.13%)
Apr 21, 2016 1.978 2.032 1.701 1.745 647,914 -0.23(-11.77%)
Apr 20, 2016 1.844 2.130 1.844 1.978 1,462,923 +0.10(+5.24%)
Apr 19, 2016 1.799 2.506 1.762 1.880 3,233,016 +0.26(+16.02%)
Apr 18, 2016 1.423 1.647 1.360 1.620 542,487 +0.20(+13.84%)
Apr 15, 2016 1.405 1.477 1.298 1.423 538,800 -0.02(-1.24%)
Apr 14, 2016 1.656 1.924 1.405 1.441 2,103,078 -0.16(-10.06%)
Apr 13, 2016 1.513 1.772 1.441 1.602 4,906,569 +0.50(+45.53%)
Apr 12, 2016 1.217 1.217 1.083 1.101 136,082 -0.11(-8.89%)
Apr 11, 2016 1.110 1.208 1.110 1.208 53,137 +0.12(+10.66%)
Apr 08, 2016 1.056 1.118 1.038 1.092 103,476 +0.04(+3.39%)
Apr 07, 2016 1.137 1.150 1.038 1.056 89,440 -0.04(-4.06%)
Apr 06, 2016 1.020 1.119 1.020 1.101 61,170 +0.10(+9.82%)
Apr 05, 2016 0.9935 1.298 0.9819 1.002 185,157 +0.01(+0.90%)
Apr 04, 2016 0.9577 1.047 0.9577 0.9935 68,371 +0.03(+2.78%)
Apr 01, 2016 0.9666 1.007 0.9666 0.9666 32,014 -0.04(-3.57%)
Mar 31, 2016 0.9935 1.047 0.9666 1.002 1,094,895 +0.02(+1.82%)
Mar 30, 2016 1.002 1.043 0.9756 0.9845 213,803 +0.00(+0.00%)
Mar 29, 2016 0.9756 0.9935 0.9580 0.9845 103,621 +0.01(+0.92%)
Mar 28, 2016 0.9756 1.047 0.9577 0.9756 240,961 +0.00(+0.00%)
Mar 24, 2016 1.002 0.9756 0.9756 0.9756 373,613 -0.03(-2.68%)
Mar 23, 2016 1.065 1.128 0.9936 1.002 121,012 -0.08(-7.44%)
Mar 22, 2016 1.164 1.217 1.038 1.083 230,646 -0.07(-6.20%)
Mar 21, 2016 1.208 1.262 1.131 1.155 196,808 -0.14(-11.03%)
Mar 18, 2016 1.343 1.356 1.208 1.298 580,303 -0.04(-3.33%)
Mar 17, 2016 1.432 1.504 1.307 1.343 156,225 -0.09(-6.25%)
Mar 16, 2016 1.414 1.486 1.387 1.432 286,893 -0.02(-1.23%)
Mar 15, 2016 1.853 1.853 1.360 1.450 590,269 -0.50(-25.69%)
Mar 14, 2016 2.094 2.112 1.889 1.951 341,324 -0.13(-6.03%)
Mar 11, 2016 2.157 2.157 2.032 2.076 47,359 -0.07(-3.33%)
Mar 10, 2016 2.256 2.256 2.112 2.148 29,137 -0.09(-4.00%)
Mar 09, 2016 2.238 2.363 2.238 2.238 46,254 +0.02(+0.81%)
Mar 08, 2016 2.327 2.685 2.220 2.220 192,262 -0.13(-5.34%)
Mar 07, 2016 2.175 2.452 2.175 2.345 257,264 +0.25(+11.97%)
Mar 04, 2016 1.853 2.148 1.853 2.094 262,857 +0.27(+14.71%)
Mar 03, 2016 1.745 1.835 1.727 1.826 193,245 +0.08(+4.62%)
Mar 02, 2016 1.763 1.790 1.666 1.745 47,954 +0.00(+0.00%)
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.