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 (%)
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%)
Mar 01, 2019 2.987 3.232 2.811 3.232 116,804 +0.31(+10.74%)
Feb 28, 2019 3.212 3.212 2.840 2.919 97,392 -0.14(-4.49%)
Feb 27, 2019 3.565 3.565 2.889 3.056 190,715 -0.57(-15.68%)
Feb 26, 2019 3.144 3.624 3.085 3.624 133,400 +0.41(+12.81%)
Feb 25, 2019 3.212 3.212 3.085 3.212 40,627 -0.01(-0.30%)
Feb 22, 2019 3.359 3.359 3.203 3.222 11,333 -0.16(-4.64%)
Feb 21, 2019 3.389 3.428 3.324 3.379 14,295 +0.16(+4.99%)
Feb 20, 2019 3.183 3.222 3.183 3.218 5,323 +0.01(+0.34%)
Feb 19, 2019 3.183 3.232 3.183 3.208 9,086 +0.02(+0.77%)
Feb 15, 2019 3.183 3.183 3.163 3.183 7,351 +0.02(+0.78%)
Feb 14, 2019 3.193 3.193 3.154 3.159 12,126 -0.02(-0.77%)
Feb 13, 2019 3.203 3.203 3.134 3.183 15,457 -0.01(-0.20%)
Feb 12, 2019 3.212 3.216 3.189 3.189 1,120 +0.01(+0.20%)
Feb 11, 2019 3.232 3.232 3.124 3.183 5,472 -0.06(-1.81%)
Feb 08, 2019 3.232 3.301 3.232 3.242 1,429 +0.03(+0.91%)
Feb 07, 2019 3.242 3.253 3.193 3.212 4,140 -0.07(-2.09%)
Feb 06, 2019 3.193 3.300 3.193 3.281 16,097 +0.08(+2.45%)
Feb 05, 2019 3.193 3.212 3.193 3.203 1,667 +0.01(+0.31%)
Feb 04, 2019 3.213 3.229 3.193 3.193 10,324 -0.04(-1.21%)
Feb 01, 2019 3.281 3.281 3.212 3.232 17,663 +0.00(+0.00%)
Jan 31, 2019 3.281 3.281 3.207 3.232 27,145 +0.00(+0.00%)
Jan 30, 2019 3.261 3.261 3.222 3.232 5,995 +0.00(+0.00%)
Jan 29, 2019 3.281 3.330 3.232 3.232 28,176 -0.04(-1.20%)
Jan 28, 2019 3.310 3.310 3.268 3.271 8,921 -0.05(-1.47%)
Jan 25, 2019 3.291 3.330 3.291 3.320 10,005 +0.01(+0.30%)
Jan 24, 2019 3.310 3.310 3.261 3.310 10,238 +0.08(+2.42%)
Jan 23, 2019 3.242 3.242 3.193 3.232 10,528 +0.00(+0.00%)
Jan 22, 2019 3.281 3.281 3.203 3.232 12,061 -0.04(-1.20%)
Jan 18, 2019 3.242 3.291 3.242 3.271 1,939 +0.02(+0.60%)
Jan 17, 2019 3.310 3.310 3.252 3.252 8,644 -0.07(-2.06%)
Jan 16, 2019 3.281 3.330 3.271 3.320 15,854 +0.05(+1.50%)
Jan 15, 2019 3.330 3.350 3.261 3.271 6,559 -0.04(-1.18%)
Jan 14, 2019 3.301 3.330 3.301 3.310 6,084 +0.03(+0.90%)
Jan 11, 2019 3.330 3.369 3.281 3.281 40,330 -0.08(-2.33%)
Jan 10, 2019 3.350 3.389 3.350 3.359 2,065 -0.02(-0.58%)
Jan 09, 2019 3.379 3.379 3.379 3.379 961 -0.01(-0.29%)
Jan 08, 2019 3.428 3.457 3.389 3.389 13,151 -0.07(-1.98%)
Jan 07, 2019 3.483 3.526 3.456 3.457 13,365 -0.02(-0.56%)
Jan 04, 2019 3.555 3.575 3.467 3.477 9,393 -0.07(-1.93%)
Jan 03, 2019 3.594 3.687 3.487 3.545 12,888 +0.12(+3.43%)
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.