Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2017 6.274 6.364 6.086 6.310 46,093 -0.03(-0.42%)
Jan 30, 2017 6.373 6.373 6.221 6.337 72,247 -0.11(-1.67%)
Jan 27, 2017 6.435 6.641 6.337 6.444 46,021 -0.08(-1.23%)
Jan 26, 2017 6.543 6.632 6.229 6.525 103,427 -0.08(-1.22%)
Jan 25, 2017 6.704 6.713 6.310 6.605 47,377 +0.06(+0.96%)
Jan 24, 2017 6.641 6.713 6.480 6.543 46,309 -0.10(-1.48%)
Jan 23, 2017 6.507 6.713 6.311 6.641 45,988 +0.15(+2.34%)
Jan 20, 2017 6.677 6.834 6.292 6.489 115,231 -0.18(-2.68%)
Jan 19, 2017 6.301 6.713 6.158 6.668 57,226 +0.41(+6.58%)
Jan 18, 2017 6.149 6.471 6.095 6.256 44,859 -0.08(-1.22%)
Jan 17, 2017 6.695 6.695 6.221 6.333 44,655 -0.26(-3.99%)
Jan 13, 2017 6.596 6.596 6.596 0 +0.33(+5.29%)
Jan 12, 2017 6.453 6.543 6.265 6.265 22,750 -0.19(-2.91%)
Jan 11, 2017 6.355 6.614 6.069 6.453 103,568 +0.17(+2.71%)
Jan 10, 2017 6.149 6.382 5.997 6.283 46,730 +0.17(+2.78%)
Jan 09, 2017 6.042 6.332 6.042 6.113 55,125 -0.02(-0.29%)
Jan 06, 2017 6.131 6.256 6.042 6.131 47,945 -0.04(-0.72%)
Jan 05, 2017 6.373 6.409 6.015 6.176 36,242 -0.11(-1.71%)
Jan 04, 2017 6.015 6.400 5.997 6.283 70,469 +0.24(+4.00%)
Jan 03, 2017 5.988 6.238 5.818 6.042 54,615 +0.25(+4.33%)
Dec 30, 2016 5.791 5.791 5.791 0 -0.55(-8.62%)
Dec 29, 2016 6.552 6.552 5.916 6.337 108,708 -0.16(-2.48%)
Dec 28, 2016 6.695 6.695 6.453 6.498 58,068 -0.06(-0.96%)
Dec 27, 2016 6.614 7.455 6.310 6.561 332,473 +0.14(+2.23%)
Dec 23, 2016 6.417 6.417 6.417 0 -0.21(-3.24%)
Dec 22, 2016 6.713 6.829 6.623 6.632 51,515 -0.08(-1.20%)
Dec 21, 2016 6.811 6.829 6.156 6.713 127,772 +0.00(+0.00%)
Dec 20, 2016 6.203 6.874 6.122 6.713 272,047 +0.63(+10.29%)
Dec 19, 2016 6.050 6.086 5.836 6.086 58,241 +0.05(+0.89%)
Dec 16, 2016 6.104 6.104 5.701 6.033 81,507 +0.00(+0.00%)
Dec 15, 2016 5.540 6.131 5.522 6.033 134,463 +0.43(+7.67%)
Dec 14, 2016 5.675 5.809 5.514 5.603 72,700 -0.06(-1.11%)
Dec 13, 2016 5.791 5.925 5.630 5.666 68,613 -0.12(-2.01%)
Dec 12, 2016 5.871 5.934 5.639 5.782 22,872 +0.00(+0.00%)
Dec 09, 2016 5.854 5.854 5.603 5.782 157,387 -0.04(-0.77%)
Dec 08, 2016 5.907 5.988 5.632 5.827 63,153 -0.10(-1.66%)
Dec 07, 2016 5.684 5.925 5.370 5.925 232,820 +0.18(+3.12%)
Dec 06, 2016 5.809 5.963 5.603 5.746 47,721 -0.04(-0.62%)
Dec 05, 2016 5.898 6.050 5.719 5.782 122,248 -0.12(-1.97%)
Dec 02, 2016 5.836 5.952 5.555 5.898 76,442 +0.11(+1.85%)
Dec 01, 2016 5.889 6.140 5.663 5.791 75,622 -0.09(-1.52%)
Nov 30, 2016 5.558 5.997 5.558 5.880 170,776 +0.32(+5.80%)
Nov 29, 2016 5.684 5.684 5.310 5.558 77,915 -0.13(-2.20%)
Nov 28, 2016 5.907 5.907 5.299 5.684 234,656 -0.24(-4.03%)
Nov 25, 2016 5.934 6.059 5.791 5.922 22,470 -0.01(-0.20%)
Nov 23, 2016 5.934 5.934 5.934 0 -0.04(-0.75%)
Nov 22, 2016 6.176 6.176 5.594 5.979 154,056 -0.13(-2.20%)
Nov 21, 2016 6.006 6.176 5.827 6.113 54,993 +0.06(+1.04%)
Nov 18, 2016 6.033 6.131 5.880 6.050 65,022 +0.02(+0.30%)
Nov 17, 2016 6.337 6.391 6.042 6.033 208,160 -0.26(-4.13%)
Nov 16, 2016 6.355 6.713 6.140 6.292 128,387 +0.11(+1.74%)
Nov 15, 2016 6.247 6.509 6.068 6.185 118,951 +0.05(+0.88%)
Nov 14, 2016 6.077 6.758 6.077 6.131 340,003 +0.05(+0.88%)
Nov 11, 2016 6.328 6.435 5.979 6.077 121,358 -0.25(-3.96%)
Nov 10, 2016 6.570 6.981 6.167 6.328 854,450 +0.01(+0.14%)
Nov 09, 2016 5.594 6.570 5.505 6.319 436,086 +1.21(+23.64%)
Nov 08, 2016 5.433 5.433 5.111 5.111 111,374 -0.27(-4.99%)
Nov 07, 2016 5.254 5.576 5.191 5.379 176,754 +0.20(+3.80%)
Nov 04, 2016 5.227 5.361 5.003 5.182 54,225 -0.09(-1.70%)
Nov 03, 2016 5.155 5.415 5.138 5.272 108,062 +0.14(+2.79%)
Nov 02, 2016 5.469 5.469 4.950 5.129 209,432 -0.31(-5.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.