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, 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%)
May 01, 2019 1.470 1.470 1.390 1.420 101,806 -0.03(-2.07%)
Apr 30, 2019 1.510 1.510 1.400 1.450 130,857 -0.08(-5.23%)
Apr 29, 2019 1.600 1.620 1.490 1.530 69,766 -0.05(-3.16%)
Apr 26, 2019 1.500 1.632 1.500 1.580 116,000 +0.09(+6.40%)
Apr 25, 2019 1.470 1.510 1.460 1.485 81,341 +0.02(+1.02%)
Apr 24, 2019 1.510 1.522 1.470 1.470 89,501 -0.06(-3.92%)
Apr 23, 2019 1.570 1.608 1.500 1.530 158,543 -0.03(-1.92%)
Apr 22, 2019 1.620 1.630 1.540 1.560 58,392 -0.03(-1.89%)
Apr 18, 2019 1.620 1.660 1.570 1.590 51,100 -0.05(-3.05%)
Apr 17, 2019 1.730 1.730 1.600 1.640 89,994 -0.01(-0.61%)
Apr 16, 2019 1.740 1.825 1.590 1.650 200,901 +0.00(+0.00%)
Apr 15, 2019 1.570 1.650 1.500 1.650 223,323 +0.05(+3.12%)
Apr 12, 2019 1.750 1.750 1.570 1.600 336,700 -0.15(-8.57%)
Apr 11, 2019 1.760 1.810 1.690 1.750 97,262 +0.06(+3.55%)
Apr 10, 2019 1.980 1.990 1.680 1.690 507,550 -0.31(-15.50%)
Apr 09, 2019 2.050 2.050 1.860 2.000 68,800 -0.02(-0.99%)
Apr 08, 2019 2.040 2.090 2.000 2.020 59,192 +0.03(+1.51%)
Apr 05, 2019 2.150 2.150 1.990 1.990 391,800 -0.19(-8.72%)
Apr 04, 2019 2.310 2.390 2.180 2.180 533,605 -0.17(-7.23%)
Apr 03, 2019 2.400 2.450 2.300 2.350 40,972 +0.00(+0.00%)
Apr 02, 2019 2.560 2.560 2.318 2.350 88,462 -0.21(-8.20%)
Apr 01, 2019 2.660 2.677 2.560 2.560 27,755 -0.05(-1.99%)
Mar 29, 2019 2.600 2.670 2.600 2.612 10,700 +0.00(+0.08%)
Mar 28, 2019 2.630 2.680 2.605 2.610 26,842 +0.01(+0.21%)
Mar 27, 2019 2.680 2.725 2.604 2.604 65,631 -0.06(-2.09%)
Mar 26, 2019 2.650 2.700 2.560 2.660 33,634 -0.06(-2.21%)
Mar 25, 2019 2.700 2.720 2.660 2.720 3,249 +0.04(+1.49%)
Mar 22, 2019 2.680 2.730 2.619 2.680 83,800 -0.03(-1.11%)
Mar 21, 2019 2.640 2.810 2.640 2.710 47,782 +0.07(+2.81%)
Mar 20, 2019 2.660 2.800 2.563 2.636 75,722 -0.03(-1.28%)
Mar 19, 2019 2.700 2.750 2.663 2.670 5,023 -0.03(-1.11%)
Mar 18, 2019 2.860 2.900 2.500 2.700 165,151 -0.15(-5.41%)
Mar 15, 2019 2.987 2.987 2.840 2.854 20,726 -0.08(-2.85%)
Mar 14, 2019 3.026 3.056 2.938 2.938 14,519 +0.00(+0.00%)
Mar 13, 2019 2.948 3.009 2.909 2.938 11,979 -0.02(-0.66%)
Mar 12, 2019 2.948 3.017 2.903 2.958 7,297 +0.02(+0.67%)
Mar 11, 2019 2.889 3.017 2.828 2.938 39,974 +0.06(+2.04%)
Mar 08, 2019 2.987 2.987 2.806 2.879 36,960 -0.14(-4.55%)
Mar 07, 2019 2.938 3.017 2.870 3.017 26,104 +0.08(+2.67%)
Mar 06, 2019 2.987 2.987 2.869 2.938 48,172 -0.05(-1.64%)
Mar 05, 2019 3.017 3.017 2.899 2.987 16,984 +0.07(+2.35%)
Mar 04, 2019 3.183 3.183 2.904 2.919 97,399 -0.31(-9.70%)
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.