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 (%)
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%)
Apr 01, 2019 2.660 2.677 2.560 2.560 27,755 -0.05(-1.99%)
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%)
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.