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 (%)
Jul 31, 2019 0.4400 0.4783 0.4300 0.4400 146,002 +0.00(+0.00%)
Jul 30, 2019 0.4494 0.4681 0.4021 0.4400 105,773 -0.03(-6.00%)
Jul 29, 2019 0.5000 0.5000 0.4500 0.4681 126,267 -0.01(-2.46%)
Jul 26, 2019 0.5400 0.5400 0.4601 0.4799 159,500 -0.06(-11.13%)
Jul 25, 2019 0.5800 0.5800 0.5400 0.5400 28,266 -0.04(-6.85%)
Jul 24, 2019 0.5983 0.5983 0.5702 0.5797 11,532 +0.00(+0.76%)
Jul 23, 2019 0.5429 0.5992 0.5429 0.5753 27,951 +0.02(+4.52%)
Jul 22, 2019 0.5809 0.5809 0.5504 0.5504 49,325 -0.02(-3.44%)
Jul 19, 2019 0.5698 0.5945 0.5230 0.5700 78,200 +0.01(+1.24%)
Jul 18, 2019 0.6500 0.6592 0.4800 0.5630 389,721 -0.09(-13.34%)
Jul 17, 2019 0.7200 0.7200 0.6400 0.6497 92,661 -0.05(-6.79%)
Jul 16, 2019 0.6800 0.7000 0.6734 0.6970 34,685 +0.01(+2.08%)
Jul 15, 2019 0.6700 0.7060 0.6700 0.6828 53,322 +0.01(+1.40%)
Jul 12, 2019 0.6700 0.7077 0.6700 0.6734 32,900 +0.01(+0.90%)
Jul 11, 2019 0.7233 0.7233 0.6560 0.6674 88,639 -0.03(-4.11%)
Jul 10, 2019 0.7432 0.7500 0.6910 0.6960 120,975 -0.02(-3.31%)
Jul 09, 2019 0.7585 0.7639 0.7147 0.7198 49,820 -0.01(-1.41%)
Jul 08, 2019 0.7250 0.7500 0.7200 0.7301 148,808 +0.01(+1.36%)
Jul 05, 2019 0.7180 0.7250 0.7000 0.7203 69,200 +0.03(+4.33%)
Jul 03, 2019 0.7100 0.7100 0.6825 0.6904 13,900 +0.04(+6.22%)
Jul 02, 2019 0.7100 0.7135 0.6500 0.6500 22,582 -0.04(-5.28%)
Jul 01, 2019 0.7250 0.7250 0.6500 0.6862 23,055 -0.02(-2.53%)
Jun 28, 2019 0.6864 0.7224 0.6500 0.7040 53,400 +0.02(+3.53%)
Jun 27, 2019 0.7200 0.7250 0.6600 0.6800 41,082 -0.04(-5.50%)
Jun 26, 2019 0.7200 0.7200 0.7000 0.7196 26,816 +0.01(+1.21%)
Jun 25, 2019 0.7500 0.7500 0.7100 0.7110 32,169 -0.03(-3.92%)
Jun 24, 2019 0.7800 0.7800 0.7300 0.7400 54,115 -0.02(-2.63%)
Jun 21, 2019 0.7700 0.8000 0.7600 0.7600 39,600 -0.01(-1.30%)
Jun 20, 2019 0.7900 0.8034 0.7700 0.7700 48,994 -0.01(-1.61%)
Jun 19, 2019 0.8041 0.8041 0.7826 0.7826 9,893 -0.01(-0.95%)
Jun 18, 2019 0.8167 0.8191 0.7901 0.7901 29,595 -0.02(-1.95%)
Jun 17, 2019 0.8387 0.8387 0.8000 0.8058 93,501 -0.00(-0.09%)
Jun 14, 2019 0.8000 0.8400 0.7800 0.8065 27,100 -0.00(-0.54%)
Jun 13, 2019 0.8200 0.8450 0.7950 0.8109 21,995 -0.01(-1.71%)
Jun 12, 2019 0.8300 0.8900 0.8050 0.8250 68,280 +0.02(+2.83%)
Jun 11, 2019 0.8300 0.8395 0.8000 0.8023 72,905 -0.02(-2.31%)
Jun 10, 2019 0.8230 0.8730 0.8172 0.8213 55,013 -0.00(-0.27%)
Jun 07, 2019 0.7973 0.8380 0.7651 0.8235 51,400 +0.06(+8.36%)
Jun 06, 2019 0.8400 0.8400 0.7200 0.7600 143,214 -0.07(-7.91%)
Jun 05, 2019 0.8861 0.8980 0.8089 0.8253 36,577 -0.03(-3.43%)
Jun 04, 2019 0.8881 0.9187 0.8500 0.8546 53,103 -0.02(-2.42%)
Jun 03, 2019 0.8900 0.9078 0.8500 0.8758 49,890 +0.02(+1.84%)
May 31, 2019 0.8700 0.8928 0.8400 0.8600 51,900 +0.01(+1.24%)
May 30, 2019 0.8900 0.8997 0.8300 0.8495 44,124 +0.02(+2.35%)
May 29, 2019 0.9898 0.9950 0.8100 0.8300 161,354 -0.14(-14.21%)
May 28, 2019 0.9700 0.9900 0.9574 0.9675 84,830 +0.02(+2.38%)
May 24, 2019 0.9100 0.9850 0.9100 0.9450 249,300 +0.05(+5.67%)
May 23, 2019 0.8715 0.9660 0.8601 0.8943 310,103 +0.04(+4.66%)
May 22, 2019 0.8304 0.8900 0.8000 0.8545 223,437 +0.05(+6.81%)
May 21, 2019 0.8300 0.8300 0.7518 0.8000 170,723 +0.04(+5.26%)
May 20, 2019 0.7200 0.7900 0.7000 0.7600 184,494 +0.07(+9.73%)
May 17, 2019 0.7100 0.7299 0.6450 0.6926 100,500 +0.02(+3.34%)
May 16, 2019 0.7000 0.7300 0.6101 0.6702 210,349 +0.00(+0.03%)
May 15, 2019 0.7500 0.8099 0.6000 0.6700 258,843 -0.08(-10.68%)
May 14, 2019 0.8019 0.8580 0.7501 0.7501 144,068 -0.02(-2.72%)
May 13, 2019 0.9200 0.9200 0.7500 0.7711 271,560 -0.15(-16.18%)
May 10, 2019 0.9200 0.9313 0.8700 0.9199 76,700 -0.00(-0.04%)
May 09, 2019 1.020 1.050 0.8586 0.9203 324,996 -0.08(-7.93%)
May 08, 2019 1.300 1.300 0.9916 0.9996 497,253 -0.40(-28.60%)
May 07, 2019 1.420 1.460 1.321 1.400 243,118 +0.01(+0.72%)
May 06, 2019 1.530 1.530 1.350 1.390 214,184 -0.11(-7.33%)
May 03, 2019 1.540 1.540 1.450 1.500 87,500 -0.02(-1.32%)
May 02, 2019 1.380 1.550 1.380 1.520 239,454 +0.10(+7.04%)
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.