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, 2018 3.802 3.802 3.621 3.783 6,024 +0.01(+0.38%)
May 30, 2018 3.716 3.802 3.673 3.768 2,912 -0.01(-0.38%)
May 29, 2018 3.631 3.783 3.583 3.783 4,616 +0.18(+5.01%)
May 25, 2018 3.602 3.602 3.602 0 -0.06(-1.56%)
May 24, 2018 3.555 3.673 3.555 3.659 15,475 -0.01(-0.26%)
May 23, 2018 3.663 3.669 3.526 3.669 1,509 +0.00(+0.00%)
May 22, 2018 3.526 3.802 3.382 3.669 26,851 +0.10(+2.93%)
May 21, 2018 3.431 3.593 3.374 3.564 14,742 +0.09(+2.46%)
May 18, 2018 3.602 3.602 3.365 3.479 5,050 -0.10(-2.75%)
May 17, 2018 3.371 3.577 3.332 3.577 4,532 +0.23(+7.00%)
May 16, 2018 3.259 3.380 3.202 3.343 13,399 +0.15(+4.69%)
May 15, 2018 3.202 3.257 3.193 3.193 15,127 -0.03(-0.87%)
May 14, 2018 3.259 3.259 3.202 3.221 8,402 -0.02(-0.58%)
May 11, 2018 3.230 3.268 3.193 3.240 7,658 -0.01(-0.29%)
May 10, 2018 3.296 3.322 3.230 3.249 8,605 -0.07(-2.25%)
May 09, 2018 3.287 3.455 3.230 3.324 23,892 -0.05(-1.39%)
May 08, 2018 3.249 3.371 3.165 3.371 6,576 +0.07(+1.98%)
May 07, 2018 3.156 3.371 3.137 3.305 25,280 +0.14(+4.44%)
May 04, 2018 3.193 3.221 3.156 3.165 9,123 -0.05(-1.46%)
May 03, 2018 3.202 3.259 3.156 3.212 13,470 +0.04(+1.18%)
May 02, 2018 3.240 3.305 3.174 3.174 7,753 -0.08(-2.59%)
May 01, 2018 3.315 3.315 3.156 3.259 18,065 -0.07(-1.97%)
Apr 30, 2018 3.127 3.362 3.109 3.324 16,691 +0.20(+6.29%)
Apr 27, 2018 3.202 3.202 3.127 3.127 7,106 -0.10(-3.19%)
Apr 26, 2018 3.249 3.259 3.090 3.230 9,880 -0.05(-1.43%)
Apr 25, 2018 3.193 3.371 3.156 3.277 13,418 +0.05(+1.45%)
Apr 24, 2018 3.156 3.374 3.137 3.230 24,877 +0.02(+0.58%)
Apr 23, 2018 3.202 3.380 3.146 3.212 38,234 -0.01(-0.29%)
Apr 20, 2018 3.268 3.268 3.071 3.221 22,746 -0.07(-1.99%)
Apr 19, 2018 3.202 3.371 3.118 3.287 33,032 +0.06(+1.74%)
Apr 18, 2018 3.230 3.296 3.146 3.230 13,542 -0.04(-1.15%)
Apr 17, 2018 3.277 3.343 3.137 3.268 15,852 -0.02(-0.57%)
Apr 16, 2018 3.305 3.390 3.268 3.287 14,500 -0.04(-1.13%)
Apr 13, 2018 3.446 3.552 3.259 3.324 22,171 -0.16(-4.57%)
Apr 12, 2018 3.436 3.605 3.305 3.483 98,588 +0.02(+0.54%)
Apr 11, 2018 3.493 3.547 3.324 3.465 51,261 -0.06(-1.60%)
Apr 10, 2018 3.418 3.605 3.249 3.521 21,959 +0.07(+2.17%)
Apr 09, 2018 3.230 3.511 3.228 3.446 52,863 +0.21(+6.36%)
Apr 06, 2018 3.230 3.362 3.221 3.240 10,066 -0.01(-0.29%)
Apr 05, 2018 3.324 3.408 3.156 3.249 49,863 -0.10(-3.07%)
Apr 04, 2018 3.305 3.371 3.137 3.352 18,377 +0.02(+0.56%)
Apr 03, 2018 3.287 3.460 3.118 3.333 41,356 +0.03(+0.85%)
Apr 02, 2018 3.240 3.333 3.071 3.305 44,355 +0.01(+0.28%)
Mar 29, 2018 3.296 3.296 3.296 0 +0.02(+0.57%)
Mar 28, 2018 3.343 3.352 3.174 3.277 39,414 -0.02(-0.57%)
Mar 27, 2018 3.305 3.352 3.168 3.296 68,424 -0.01(-0.28%)
Mar 26, 2018 3.362 3.507 3.296 3.305 3,778 -0.07(-1.94%)
Mar 23, 2018 3.549 3.549 3.371 3.371 1,683 +0.00(+0.00%)
Mar 22, 2018 3.399 3.399 3.296 3.371 110,845 -0.13(-3.61%)
Mar 21, 2018 3.399 3.502 3.297 3.497 26,296 +0.11(+3.18%)
Mar 20, 2018 3.427 3.605 3.277 3.390 38,923 -0.07(-1.90%)
Mar 19, 2018 3.465 3.465 3.324 3.455 6,847 +0.02(+0.45%)
Mar 16, 2018 3.283 3.472 3.283 3.440 22,357 +0.15(+4.48%)
Mar 15, 2018 3.320 3.324 3.228 3.292 40,336 -0.03(-0.83%)
Mar 14, 2018 3.431 3.431 3.320 3.320 6,894 -0.11(-3.23%)
Mar 13, 2018 3.578 3.587 3.329 3.431 10,519 -0.09(-2.49%)
Mar 12, 2018 3.504 3.554 3.504 3.518 908 -0.08(-2.18%)
Mar 09, 2018 3.486 3.638 3.433 3.597 19,278 +0.14(+4.00%)
Mar 08, 2018 3.643 3.643 3.274 3.458 72,300 -0.05(-1.32%)
Mar 07, 2018 3.504 3.504 13,618 -0.02(-0.52%)
Mar 06, 2018 3.477 3.551 3.421 3.523 47,830 +0.06(+1.87%)
Mar 05, 2018 3.384 3.560 3.255 3.458 46,144 +0.10(+3.02%)
Mar 02, 2018 3.597 3.597 3.357 3.357 34,393 -0.12(-3.45%)
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.