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 (%)
Nov 08, 2019 0.1582 0.1582 0.1582 0 -0.01(-6.94%)
Nov 07, 2019 0.1700 0.1800 0.1700 0.1700 187,733 -0.00(-0.58%)
Nov 06, 2019 0.1924 0.1924 0.1700 0.1710 108,904 -0.01(-7.57%)
Nov 05, 2019 0.1932 0.1932 0.1840 0.1850 184,292 -0.00(-0.43%)
Nov 04, 2019 0.1800 0.1950 0.1695 0.1858 415,494 +0.01(+3.28%)
Nov 01, 2019 0.1800 0.1850 0.1799 0.1799 43,500 -0.01(-4.00%)
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%)
Aug 01, 2019 0.4400 0.4615 0.4293 0.4398 38,147 -0.00(-0.05%)
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%)
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%)
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.