FELP - Foresight Energy LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.33600.41000.30500.36000.360083,500
Aug 15, 20190.41000.41000.30500.35000.3500118,900
Aug 14, 20190.43000.45000.39000.40000.400038,300
Aug 13, 20190.45000.45000.42200.43700.437029,700
Aug 12, 20190.46000.46000.43000.43500.435033,600
Aug 09, 20190.45000.46000.43000.45900.459037,700
Aug 08, 20190.44000.46000.44000.45000.450028,200
Aug 07, 20190.49800.49800.44000.45000.450072,900
Aug 06, 20190.47000.48100.45500.47800.478041,800
Aug 05, 20190.46200.47000.45000.45800.4580116,200
Aug 02, 20190.45700.46200.43000.44000.440050,300
Aug 01, 20190.44000.46200.42900.44000.440038,100
Jul 31, 20190.44000.47800.43000.44000.4400146,000
Jul 30, 20190.44900.46800.40200.44000.4400105,800
Jul 29, 20190.50000.50000.45000.46800.4680126,300
Jul 26, 20190.54000.54000.46000.48000.4800159,500
Jul 25, 20190.58000.58000.54000.54000.540028,300
Jul 24, 20190.59800.59800.57000.58000.580011,500
Jul 23, 20190.54300.59900.54300.57500.575028,000
Jul 22, 20190.58100.58100.55000.55000.550049,300
Jul 19, 20190.57000.59500.52300.57000.570078,200
Jul 18, 20190.65000.65900.48000.56300.5630389,600
Jul 17, 20190.72000.72000.64000.65000.650092,700
Jul 16, 20190.68000.70000.67300.69700.697034,700
Jul 15, 20190.67000.70600.67000.68300.683053,300
Jul 12, 20190.67000.70800.67000.67300.673033,000
Jul 11, 20190.72300.72300.65600.66700.667088,600
Jul 10, 20190.74300.75000.69100.69600.6960121,000
Jul 09, 20190.75900.76400.71500.72000.720049,800
Jul 08, 20190.72500.75000.72000.73000.7300148,800
Jul 05, 20190.71800.72500.70000.72000.720069,300
Jul 03, 20190.71000.71000.68300.69000.690013,900
Jul 02, 20190.71100.71400.65000.65000.650022,600
Jul 01, 20190.72500.72500.65000.68600.686023,100
Jun 28, 20190.68600.72200.65000.70400.704053,400
Jun 27, 20190.72000.72500.66000.68000.680041,100
Jun 26, 20190.72000.72000.70000.72000.720026,800
Jun 25, 20190.75000.75000.71000.71100.711032,200
Jun 24, 20190.78000.78000.73000.74000.740054,100
Jun 21, 20190.77000.80000.76000.76000.760039,700
Jun 20, 20190.79000.80300.77000.77000.770049,000
Jun 19, 20190.80400.80400.78300.78300.78309,900
Jun 18, 20190.81700.81900.79000.79000.790029,600
Jun 17, 20190.83900.83900.80000.80600.806093,500
Jun 14, 20190.80000.84000.78000.80700.807027,100
Jun 13, 20190.82000.84500.79500.81100.811022,000
Jun 12, 20190.83000.89000.80500.82500.825068,300
Jun 11, 20190.83000.84000.80000.80200.802072,900
Jun 10, 20190.82300.87300.81700.82100.821055,000
Jun 07, 20190.79700.83800.76500.82400.824051,400
Jun 06, 20190.84000.84000.72000.76000.7600143,200
Jun 05, 20190.88600.89800.80900.82500.825036,600
Jun 04, 20190.88800.91900.85000.85500.855053,100
Jun 03, 20190.89000.90800.85000.87600.876049,700
May 31, 20190.87000.89300.84000.86000.860051,900
May 30, 20190.89000.90000.83000.85000.850044,100
May 29, 20190.99000.99500.81000.83000.8300161,900
May 28, 20190.97000.99000.95700.96800.968084,800
May 24, 20190.91000.98500.91000.94500.9450249,300
May 23, 20190.87200.96600.86000.89400.8940310,600
May 22, 20190.83000.89000.80000.85500.8550223,400
May 21, 20190.83000.83000.75200.80000.8000170,700
May 20, 20190.71700.79000.70000.76000.7600184,500
May 17, 20190.71000.73000.64500.69300.6930100,600
May 16, 20190.70000.73000.61000.67000.6700210,300
May 15, 20190.75000.81000.60000.67000.6700258,800
May 14, 20190.80200.85800.75000.75000.7500144,100
May 13, 20190.92000.92000.75000.77100.7710271,600
May 10, 20190.92000.93100.87000.92000.920076,700
May 09, 20191.02001.05000.85900.92000.9200325,000
May 08, 20191.30001.30000.99201.00001.0000498,200
May 07, 20191.42001.46001.32101.40001.4000243,100
May 06, 20191.53001.53001.35001.39001.3900214,200
May 03, 20191.54001.54001.45001.50001.500087,600
May 02, 20191.38001.55001.38001.52001.5200239,500
May 01, 20191.47001.47001.39001.42001.4200101,800
Apr 30, 20191.51001.51001.40001.45001.4500130,900
Apr 29, 20191.60001.62001.49001.53001.530069,800
Apr 26, 20191.50001.63201.50001.58001.5800116,000
Apr 25, 20191.47001.51001.46001.48501.485081,300
Apr 24, 20191.51001.52301.47001.47001.470089,500
Apr 23, 20191.57001.60801.50001.53001.5300158,500
Apr 22, 20191.62001.63001.54001.56001.560058,400
Apr 18, 20191.62001.66001.57001.59001.590051,200
Apr 17, 20191.73001.73001.60001.64001.640090,000
Apr 16, 20191.74001.82501.59001.65001.6500200,900
Apr 15, 20191.57001.65001.50001.65001.6500223,300
Apr 12, 20191.75001.75001.57001.60001.6000336,700
Apr 11, 20191.76001.81001.69001.75001.750097,300
Apr 10, 20191.98001.99001.68001.69001.6900507,600
Apr 09, 20192.05002.05001.86002.00002.000068,800
Apr 08, 20192.04002.09002.00002.02002.020059,200
Apr 05, 20192.15002.15001.99001.99001.9900391,900
Apr 04, 20192.31002.39002.18002.18002.1800533,600
Apr 03, 20192.40002.45002.30002.35002.350041,000
Apr 02, 20192.56002.56002.31802.35002.350088,500
Apr 01, 20192.66002.67702.56002.56002.560027,800
Mar 29, 20192.60002.67002.60002.61202.612010,700
Mar 28, 20192.63002.68002.60502.61002.610026,800
Mar 27, 20192.68002.72502.60502.60502.605065,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...