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 (%)
Aug 31, 2018 3.647 3.647 3.647 0 +0.02(+0.53%)
Aug 30, 2018 3.570 3.647 3.570 3.628 28,700 +0.06(+1.62%)
Aug 29, 2018 3.579 3.589 3.531 3.570 7,993 +0.05(+1.37%)
Aug 28, 2018 3.522 3.570 3.469 3.522 45,865 -0.14(-3.95%)
Aug 27, 2018 3.695 3.715 3.637 3.666 1,380 -0.05(-1.30%)
Aug 24, 2018 3.715 3.715 3.666 3.715 6,426 +0.01(+0.26%)
Aug 23, 2018 3.640 3.705 3.625 3.705 2,140 +0.04(+1.05%)
Aug 22, 2018 3.715 3.763 3.666 3.666 3,626 -0.03(-0.78%)
Aug 21, 2018 3.666 3.811 3.620 3.695 5,316 +0.03(+0.79%)
Aug 20, 2018 3.628 3.666 3.608 3.666 6,953 +0.06(+1.78%)
Aug 17, 2018 3.688 3.688 3.602 3.602 6,312 -0.10(-2.82%)
Aug 16, 2018 3.746 3.746 3.524 3.707 4,267 +0.00(+0.00%)
Aug 15, 2018 3.716 3.802 3.574 3.707 24,840 -0.05(-1.27%)
Aug 14, 2018 3.688 3.783 3.654 3.754 8,203 +0.05(+1.28%)
Aug 13, 2018 3.726 3.764 3.633 3.707 1,110 +0.00(+0.00%)
Aug 10, 2018 3.707 3.764 3.697 3.707 9,153 +0.00(+0.00%)
Aug 09, 2018 3.707 3.849 3.707 3.707 27,328 -0.05(-1.27%)
Aug 08, 2018 3.726 3.754 3.688 3.754 14,672 +0.03(+0.77%)
Aug 07, 2018 3.545 3.726 3.545 3.726 9,283 +0.21(+5.95%)
Aug 06, 2018 3.422 3.564 3.422 3.517 7,104 +0.12(+3.64%)
Aug 03, 2018 3.659 3.659 3.393 3.393 23,463 -0.19(-5.31%)
Aug 02, 2018 3.488 3.612 3.488 3.583 9,436 +0.07(+1.89%)
Aug 01, 2018 3.536 3.536 3.412 3.517 38,906 -0.01(-0.27%)
Jul 31, 2018 3.336 3.526 3.279 3.526 46,850 +0.18(+5.40%)
Jul 30, 2018 3.602 3.602 3.346 3.346 37,001 -0.19(-5.38%)
Jul 27, 2018 3.602 3.707 3.502 3.536 35,668 -0.07(-1.85%)
Jul 26, 2018 3.545 3.602 3.517 3.602 7,723 +0.05(+1.34%)
Jul 25, 2018 3.602 3.602 3.555 3.555 2,856 +0.04(+1.08%)
Jul 24, 2018 3.602 3.612 3.517 3.517 5,421 -0.09(-2.37%)
Jul 23, 2018 3.612 3.612 3.545 3.602 1,295 -0.01(-0.26%)
Jul 20, 2018 3.612 3.612 3.612 3.612 204 +0.00(+0.00%)
Jul 19, 2018 3.593 3.688 3.593 3.612 9,113 -0.01(-0.26%)
Jul 18, 2018 3.612 3.621 3.346 3.621 11,051 +0.01(+0.40%)
Jul 16, 2018 3.607 3.607 3.607 156 -0.03(-0.91%)
Jul 13, 2018 3.593 3.678 3.593 3.640 11,576 +0.04(+1.06%)
Jul 12, 2018 3.631 3.631 3.602 3.602 1,323 -0.02(-0.52%)
Jul 11, 2018 3.659 3.792 3.621 3.621 7,838 -0.11(-3.05%)
Jul 10, 2018 3.612 3.792 3.597 3.735 11,387 +0.14(+3.97%)
Jul 09, 2018 3.612 3.640 3.593 3.593 6,840 -0.04(-1.05%)
Jul 06, 2018 3.593 3.631 3.593 3.631 2,629 +0.04(+1.06%)
Jul 05, 2018 3.640 3.640 3.593 3.593 6,272 -0.09(-2.33%)
Jul 03, 2018 3.678 3.678 3.678 0 +0.08(+2.11%)
Jul 02, 2018 3.878 3.878 3.583 3.602 7,072 -0.29(-7.56%)
Jun 29, 2018 3.669 3.897 3.574 3.897 31,316 +0.17(+4.59%)
Jun 28, 2018 3.602 3.726 3.602 3.726 446 +0.10(+2.62%)
Jun 27, 2018 3.669 3.669 3.631 3.631 400 +0.03(+0.79%)
Jun 26, 2018 3.602 3.602 3.602 3.602 188 -0.02(-0.52%)
Jun 25, 2018 3.602 3.621 3.602 3.621 1,534 -0.04(-1.04%)
Jun 22, 2018 3.631 3.733 3.612 3.659 3,059 +0.02(+0.52%)
Jun 21, 2018 3.802 3.802 3.759 3.640 1,245 -0.17(-4.49%)
Jun 20, 2018 3.783 3.849 3.688 3.811 1,406 -0.04(-0.99%)
Jun 19, 2018 3.840 3.867 3.840 3.849 748 +0.00(+0.00%)
Jun 18, 2018 3.773 3.849 3.773 3.849 1,036 +0.07(+1.76%)
Jun 15, 2018 3.792 3.688 3.783 5,135 -0.02(-0.50%)
Jun 14, 2018 3.764 3.816 3.621 3.802 1,116 +0.00(+0.00%)
Jun 13, 2018 3.726 3.803 3.726 3.802 2,557 +0.07(+1.78%)
Jun 12, 2018 3.612 3.821 3.575 3.735 4,951 +0.09(+2.34%)
Jun 11, 2018 3.697 3.707 3.564 3.650 7,036 -0.04(-1.03%)
Jun 08, 2018 3.735 3.735 3.556 3.688 877 -0.04(-1.02%)
Jun 07, 2018 3.764 3.764 3.545 3.726 3,336 -0.04(-1.01%)
Jun 06, 2018 3.897 3.754 3.764 8,172 -0.05(-1.25%)
Jun 05, 2018 3.726 3.887 3.660 3.811 19,790 +0.16(+4.43%)
Jun 04, 2018 3.621 3.754 3.465 3.650 7,873 +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.