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 (%)
Oct 31, 2019 0.1950 0.1950 0.1725 0.1874 161,100 -0.00(-2.40%)
Oct 30, 2019 0.2008 0.2150 0.1900 0.1920 193,172 -0.00(-0.57%)
Oct 29, 2019 0.2100 0.2200 0.1924 0.1931 221,040 -0.02(-8.05%)
Oct 28, 2019 0.2000 0.2151 0.2000 0.2100 189,144 +0.01(+5.53%)
Oct 25, 2019 0.2076 0.2076 0.1950 0.1990 110,600 -0.01(-3.77%)
Oct 24, 2019 0.2078 0.2100 0.1999 0.2068 127,898 +0.01(+3.45%)
Oct 23, 2019 0.2045 0.2097 0.1970 0.1999 30,198 +0.00(+1.63%)
Oct 22, 2019 0.2099 0.2099 0.1939 0.1967 53,350 -0.00(-1.65%)
Oct 21, 2019 0.2100 0.2297 0.1935 0.2000 109,192 -0.00(-1.57%)
Oct 18, 2019 0.2015 0.2100 0.1951 0.2032 73,400 -0.01(-3.15%)
Oct 17, 2019 0.2000 0.2100 0.1901 0.2098 123,258 +0.01(+5.27%)
Oct 16, 2019 0.1900 0.2000 0.1800 0.1993 157,944 +0.01(+4.89%)
Oct 15, 2019 0.2100 0.2200 0.1900 0.1900 362,132 -0.03(-12.72%)
Oct 14, 2019 0.2264 0.2264 0.2100 0.2177 191,703 +0.00(+0.00%)
Oct 11, 2019 0.2198 0.2198 0.2000 0.2177 105,600 +0.01(+2.98%)
Oct 10, 2019 0.2100 0.2150 0.2000 0.2114 107,931 +0.00(+0.19%)
Oct 09, 2019 0.2102 0.2178 0.2100 0.2110 101,435 -0.00(-0.52%)
Oct 08, 2019 0.2587 0.2587 0.1900 0.2121 369,396 -0.04(-15.16%)
Oct 07, 2019 0.2300 0.2600 0.2200 0.2500 559,590 +0.03(+12.56%)
Oct 04, 2019 0.2300 0.2398 0.2100 0.2221 389,500 -0.01(-5.45%)
Oct 03, 2019 0.2392 0.2392 0.2201 0.2349 80,386 +0.00(+2.13%)
Oct 02, 2019 0.2200 0.2300 0.2000 0.2300 224,926 +0.00(+0.74%)
Oct 01, 2019 0.3000 0.3000 0.1901 0.2283 1,494,478 -0.08(-25.95%)
Sep 30, 2019 0.3294 0.3482 0.3083 0.3083 110,523 -0.01(-2.68%)
Sep 27, 2019 0.3470 0.3621 0.3100 0.3168 162,700 -0.03(-8.78%)
Sep 26, 2019 0.3520 0.3800 0.3428 0.3473 112,232 -0.01(-3.18%)
Sep 25, 2019 0.3886 0.3886 0.3505 0.3587 138,567 -0.03(-7.69%)
Sep 24, 2019 0.3900 0.3980 0.3826 0.3886 116,543 +0.01(+2.26%)
Sep 23, 2019 0.3850 0.3985 0.3800 0.3800 40,683 -0.01(-1.30%)
Sep 20, 2019 0.3850 0.4000 0.3800 0.3850 91,700 +0.01(+1.32%)
Sep 19, 2019 0.3900 0.3990 0.3800 0.3800 86,272 -0.01(-2.56%)
Sep 18, 2019 0.4130 0.4130 0.3900 0.3900 44,708 -0.01(-2.50%)
Sep 17, 2019 0.4055 0.4245 0.4000 0.4000 62,875 -0.01(-1.36%)
Sep 16, 2019 0.4100 0.4400 0.4000 0.4055 227,812 +0.01(+1.38%)
Sep 13, 2019 0.4003 0.4170 0.4000 0.4000 76,600 -0.00(-0.50%)
Sep 12, 2019 0.4160 0.4180 0.4000 0.4020 81,217 +0.00(+0.50%)
Sep 11, 2019 0.4200 0.4160 0.3900 0.4000 79,494 +0.00(+0.00%)
Sep 10, 2019 0.4025 0.4106 0.3942 0.4000 70,426 +0.01(+2.04%)
Sep 09, 2019 0.4056 0.4180 0.3900 0.3920 46,477 +0.00(+0.51%)
Sep 06, 2019 0.3825 0.4086 0.3825 0.3900 82,500 +0.01(+1.54%)
Sep 05, 2019 0.3800 0.3998 0.3800 0.3841 16,308 +0.00(+1.27%)
Sep 04, 2019 0.3985 0.4091 0.3700 0.3793 84,166 -0.00(-0.18%)
Sep 03, 2019 0.3965 0.4180 0.3800 0.3800 39,643 -0.02(-4.16%)
Aug 30, 2019 0.4160 0.4200 0.3965 0.3965 46,900 -0.00(-0.88%)
Aug 29, 2019 0.4299 0.4392 0.3965 0.4000 41,300 -0.03(-6.96%)
Aug 28, 2019 0.4210 0.4400 0.4210 0.4299 17,612 +0.01(+2.24%)
Aug 27, 2019 0.4300 0.4407 0.4121 0.4205 17,054 -0.02(-4.54%)
Aug 26, 2019 0.4500 0.4500 0.4262 0.4405 13,976 +0.01(+1.47%)
Aug 23, 2019 0.4450 0.4452 0.4230 0.4341 20,400 -0.01(-2.45%)
Aug 22, 2019 0.4300 0.4500 0.4300 0.4450 35,589 +0.03(+5.95%)
Aug 21, 2019 0.4225 0.4300 0.4011 0.4200 33,992 -0.00(-0.59%)
Aug 20, 2019 0.4300 0.4300 0.3900 0.4225 47,359 -0.01(-2.87%)
Aug 19, 2019 0.3700 0.4350 0.3700 0.4350 47,132 +0.08(+20.83%)
Aug 16, 2019 0.3400 0.3700 0.3300 0.3600 83,400 +0.01(+2.86%)
Aug 15, 2019 0.4098 0.4098 0.3051 0.3500 118,954 -0.05(-12.59%)
Aug 14, 2019 0.4300 0.4500 0.3900 0.4004 38,446 -0.04(-8.27%)
Aug 13, 2019 0.4500 0.4500 0.4220 0.4365 29,997 +0.00(+0.37%)
Aug 12, 2019 0.4600 0.4600 0.4300 0.4349 32,737 -0.02(-5.21%)
Aug 09, 2019 0.4500 0.4597 0.4301 0.4588 42,100 +0.01(+1.98%)
Aug 08, 2019 0.4400 0.4600 0.4400 0.4499 28,244 -0.00(-0.02%)
Aug 07, 2019 0.4981 0.4981 0.4403 0.4500 72,891 -0.03(-5.76%)
Aug 06, 2019 0.4696 0.4812 0.4545 0.4775 41,822 +0.02(+4.17%)
Aug 05, 2019 0.4616 0.4699 0.4500 0.4584 116,243 +0.02(+4.25%)
Aug 02, 2019 0.4573 0.4620 0.4300 0.4397 50,500 -0.00(-0.02%)
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.