Quantcast

Foresight Energy LP Common Units representing Limited Partner Interests Historical Stock Prices

FELP 
$3.9689
*  
0.0111
0.28%
Get FELP Alerts
*Delayed - data as of Sep. 21, 2018 11:34 ET  -  Find a broker to begin trading FELP now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    FELP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:34 3.95 3.9938 3.85 3.9689 37,105
09/20/2018 3.96 4 3.96 3.98 14,996
09/19/2018 3.92 3.98 3.92 3.98 11,680
09/18/2018 3.93 3.98 3.93 3.95 9,319
09/17/2018 3.925 3.99 3.9 3.95 24,457
09/14/2018 3.95 4 3.885 3.94 15,243
09/13/2018 4.03 4.03 3.92 3.953 27,248
09/12/2018 4 4.05 3.94 4.03 33,831
09/11/2018 3.87 3.93 3.81 3.93 1,223
09/10/2018 3.78 3.89 3.78 3.82 845
09/07/2018 3.8 4 3.75 3.75 29,971
09/06/2018 3.77 3.77 3.75 3.75 430
09/05/2018 3.79 3.81 3.75 3.75 15,686
09/04/2018 3.79 3.84 3.754 3.76 10,222
08/31/2018 3.8 3.9126 3.7185 3.78 6,585
08/30/2018 3.7 3.7802 3.7 3.76 27,691
08/29/2018 3.71 3.72 3.66 3.7 7,712
08/28/2018 3.65 3.7 3.595 3.65 44,252
08/27/2018 3.83 3.85 3.7698 3.8 1,332
08/24/2018 3.85 3.85 3.8 3.85 6,244
08/23/2018 3.7723 3.84 3.7575 3.84 2,065
08/22/2018 3.85 3.9 3.8 3.8 3,499
08/21/2018 3.8 3.95 3.7518 3.83 5,129
08/20/2018 3.76 3.8 3.7401 3.8 6,709
08/17/2018 3.88 3.88 3.79 3.79 6,097
08/16/2018 3.9413 3.9413 3.7074 3.9 4,056
08/15/2018 3.91 4 3.76 3.9 23,609
08/14/2018 3.88 3.98 3.8443 3.95 7,797
08/13/2018 3.92 3.96 3.8225 3.9 1,055
08/10/2018 3.9 3.96 3.89 3.9 8,766
08/09/2018 3.9 4.05 3.9 3.9 25,974
08/08/2018 3.92 3.95 3.8803 3.95 13,945
08/07/2018 3.73 3.92 3.73 3.92 8,823
08/06/2018 3.6 3.75 3.6 3.7 6,752
08/03/2018 3.85 3.85 3.57 3.57 22,349
08/02/2018 3.67 3.8 3.67 3.77 8,969
08/01/2018 3.72 3.72 3.59 3.7 36,978
07/31/2018 3.51 3.71 3.45 3.71 44,528
07/30/2018 3.79 3.79 3.52 3.52 35,167
07/27/2018 3.79 3.9 3.6847 3.72 33,934
07/26/2018 3.73 3.79 3.7001 3.79 7,341
07/25/2018 3.7899 3.7899 3.74 3.74 2,715
07/24/2018 3.79 3.8 3.7 3.7 5,153
07/23/2018 3.8 3.8 3.73 3.79 1,231
07/20/2018 3.8 3.8 3.8 3.8 194
07/19/2018 3.78 3.88 3.78 3.8 8,662
07/18/2018 3.8 3.81 3.52 3.81 10,504
07/17/2018 3.795 3.795 3.795 3.795 00
07/16/2018 3.85 3.85 3.621 3.795 6,512
07/13/2018 3.78 3.87 3.78 3.83 11,003
07/12/2018 3.82 3.82 3.79 3.79 1,258
07/11/2018 3.85 3.9902 3.81 3.81 7,450
07/10/2018 3.8 3.9894 3.7846 3.93 10,823
07/09/2018 3.8 3.83 3.78 3.78 6,501
07/06/2018 3.78 3.82 3.78 3.82 2,499
07/05/2018 3.83 3.83 3.78 3.78 5,962
07/03/2018 3.87 3.87 3.87 3.87 330
07/02/2018 4.08 4.08 3.77 3.79 6,722
06/29/2018 3.86 4.1 3.76 4.1 29,764
06/28/2018 3.79 3.92 3.79 3.92 424
06/27/2018 3.86 3.86 3.82 3.82 381
06/26/2018 3.79 3.79 3.79 3.79 179
06/25/2018 3.79 3.81 3.79 3.81 1,458
06/22/2018 3.82 3.928 3.8 3.85 2,908
06/21/2018 4 4 3.7824 3.83 1,184
06/20/2018 3.98 4.05 3.88 4.01 1,337
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio