Dark

FELP
Foresight Energy LP
stock OTC

Inactive

Nov 8, 2019

0.1582USD-6.941%(-0.0118)104,275

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-11-08	0.1723	0.175000	0.155100	0.158200	-6.941%	104,275	0.000%
2019-11-07	0.1702	0.179900	0.170000	0.170000	-0.585%	188,315	-6.941%
2019-11-06	0.1924	0.192400	0.170000	0.171000	-7.568%	112,043	-7.485%
2019-11-05	0.1932	0.193200	0.184000	0.185000	-0.431%	190,645	-14.486%
2019-11-04	0.1800	0.195000	0.169500	0.185800	+3.280%	419,095	-14.855%
2019-11-01	0.1800	0.185000	0.179900	0.179900	-4.002%	50,203	-12.062%
2019-10-31	0.1950	0.195000	0.172500	0.187400	-2.396%	161,453	-15.582%
2019-10-30	0.2008	0.214990	0.190000	0.192000	-0.570%	195,289	-17.604%
2019-10-29	0.2100	0.220000	0.192400	0.193100	-8.048%	225,727	-18.074%
2019-10-28	0.2000	0.215100	0.200000	0.210000	+5.528%	191,208	-24.667%
2019-10-25	0.2076	0.207600	0.195000	0.199000	-3.772%	112,405	-20.503%
2019-10-24	0.2078	0.210000	0.199900	0.206800	+3.452%	128,746	-23.501%
2019-10-23	0.2045	0.209700	0.197000	0.199900	+1.627%	30,607	-20.860%
2019-10-22	0.2099	0.209900	0.193900	0.196700	-1.650%	54,348	-19.573%
2019-10-21	0.2100	0.229703	0.193500	0.200000	-1.575%	119,880	-20.900%
2019-10-18	0.2015	0.210000	0.195100	0.203200	-3.146%	80,316	-22.146%
2019-10-17	0.2000	0.210000	0.190100	0.209800	+5.268%	124,568	-24.595%
2019-10-16	0.1900	0.200000	0.180000	0.199300	+3.264%	161,261	-20.622%
2019-10-15	0.2100	0.215000	0.190000	0.193000	-11.346%	364,805	-18.031%
2019-10-14	0.2264	0.226400	0.210000	0.217700	0.000%	200,359	-27.331%
2019-10-11	0.2198	0.219800	0.200000	0.217700	+2.980%	108,257	-27.331%
2019-10-10	0.2100	0.215000	0.200000	0.211400	+0.190%	110,790	-25.166%
2019-10-09	0.2102	0.217782	0.210000	0.211000	-0.519%	103,035	-25.024%
2019-10-08	0.2587	0.258700	0.190000	0.212100	-14.751%	370,333	-25.413%
2019-10-07	0.2309	0.258800	0.216800	0.248800	+12.025%	566,645	-36.415%
2019-10-04	0.2300	0.239800	0.210000	0.222094	-5.452%	390,524	-28.769%
2019-10-03	0.2392	0.239200	0.220100	0.234900	+2.130%	83,249	-32.652%
2019-10-02	0.2192	0.230000	0.200000	0.230000	+0.745%	249,718	-31.217%
2019-10-01	0.3000	0.300000	0.190100	0.228300	-25.949%	1,500,750	-30.705%
2019-09-30	0.3294	0.348200	0.308300	0.308300	-2.683%	116,081	-48.686%
2019-09-27	0.3470	0.362100	0.310000	0.316800	-8.782%	165,365	-50.063%
2019-09-26	0.3520	0.380000	0.342800	0.347300	-3.178%	114,733	-54.449%
2019-09-25	0.3886	0.388600	0.350500	0.358700	-7.694%	138,921	-55.896%
2019-09-24	0.3900	0.398000	0.382600	0.388600	+2.263%	118,587	-59.290%
2019-09-23	0.3850	0.398500	0.380000	0.380000	-1.299%	43,325	-58.368%
2019-09-20	0.3850	0.400000	0.380000	0.385000	+1.316%	93,302	-58.909%
2019-09-19	0.3900	0.399000	0.380000	0.380000	-2.564%	87,309	-58.368%
2019-09-18	0.4130	0.413000	0.390000	0.390000	-2.500%	50,609	-59.436%
2019-09-17	0.4055	0.424500	0.400000	0.400000	-1.356%	63,498	-60.450%
2019-09-16	0.4100	0.440000	0.400000	0.405500	+1.375%	233,437	-60.986%
2019-09-13	0.4003	0.417000	0.400000	0.400000	-0.498%	81,704	-60.450%
2019-09-12	0.4160	0.418000	0.400000	0.402000	+0.500%	85,263	-60.647%
2019-09-11	0.4160	0.416000	0.390000	0.400000	0.000%	82,239	-60.450%
2019-09-10	0.4025	0.410600	0.394200	0.400000	+2.041%	71,174	-60.450%
2019-09-09	0.4056	0.418000	0.390000	0.392000	+0.513%	49,219	-59.643%
2019-09-06	0.3825	0.408600	0.382500	0.390000	+1.536%	91,198	-59.436%
2019-09-05	0.3800	0.399833	0.380000	0.384100	+1.265%	17,058	-58.813%
2019-09-04	0.3985	0.409117	0.370000	0.379300	-0.184%	84,414	-58.292%
2019-09-03	0.3965	0.418000	0.380000	0.380000	-4.161%	40,307	-58.368%
2019-08-30	0.4160	0.420000	0.396500	0.396500	-0.875%	48,169	-60.101%
2019-08-29	0.4299	0.439200	0.396500	0.400000	-6.955%	41,431	-60.450%
2019-08-28	0.4210	0.440004	0.421000	0.429900	+2.235%	17,660	-63.201%
2019-08-27	0.4300	0.440700	0.412100	0.420500	-4.540%	17,451	-62.378%
2019-08-26	0.4500	0.450000	0.426200	0.440500	+1.475%	14,983	-64.086%
2019-08-23	0.4450	0.445200	0.423000	0.434097	-2.450%	21,693	-63.557%
2019-08-22	0.4300	0.450000	0.430000	0.445000	+5.952%	35,762	-64.449%
2019-08-21	0.4225	0.430000	0.401100	0.420000	-0.592%	34,280	-62.333%
2019-08-20	0.4300	0.430000	0.390000	0.422500	-2.867%	49,831	-62.556%
2019-08-19	0.3700	0.434969	0.370000	0.434969	+20.825%	48,197	-63.630%
2019-08-16	0.3360	0.370000	0.330000	0.360000	+2.857%	100,304	-56.056%
2019-08-15	0.4098	0.409800	0.305100	0.350000	-12.587%	119,391	-54.800%
2019-08-14	0.4300	0.450000	0.390000	0.400400	-8.270%	39,000	-60.490%
2019-08-13	0.4500	0.450000	0.422000	0.436500	+0.345%	30,202	-63.757%
2019-08-12	0.4600	0.460000	0.430000	0.435000	-5.193%	36,529	-63.632%
2019-08-09	0.4500	0.459700	0.430100	0.458827	+1.984%	42,117	-65.521%
2019-08-08	0.4400	0.460000	0.440000	0.449900	-0.022%	28,444	-64.837%
2019-08-07	0.4981	0.498100	0.440297	0.450000	-5.759%	73,091	-64.844%
2019-08-06	0.4696	0.481200	0.454500	0.477500	+4.167%	41,922	-66.869%
2019-08-05	0.4616	0.469900	0.450000	0.458400	+4.253%	116,344	-65.489%
2019-08-02	0.4573	0.462000	0.430000	0.439700	-0.023%	50,988	-64.021%
2019-08-01	0.4400	0.461500	0.429300	0.439800	-0.045%	38,249	-64.029%
2019-07-31	0.4400	0.478349	0.430000	0.440000	0.000%	146,255	-64.045%
2019-07-30	0.4494	0.468100	0.402100	0.440000	-6.003%	105,885	-64.045%
2019-07-29	0.5000	0.500000	0.450000	0.468100	-2.459%	126,326	-66.204%
2019-07-26	0.5400	0.540000	0.460100	0.479900	-11.130%	159,654	-67.035%
2019-07-25	0.5800	0.580000	0.540000	0.540000	-6.853%	28,469	-70.704%
2019-07-24	0.5983	0.598300	0.570200	0.579727	+0.770%	11,796	-72.711%
2019-07-23	0.5429	0.599200	0.542900	0.575300	+4.524%	28,052	-72.501%
2019-07-22	0.5809	0.580900	0.550400	0.550400	-3.439%	49,426	-71.257%
2019-07-19	0.5698	0.594500	0.523000	0.570000	+1.243%	78,446	-72.246%
2019-07-18	0.6500	0.659151	0.480000	0.563000	-13.349%	389,825	-71.901%
2019-07-17	0.7200	0.720000	0.640000	0.649732	-6.782%	92,861	-75.651%
2019-07-16	0.6800	0.700000	0.680000	0.697000	+2.080%	34,885	-77.303%
2019-07-15	0.6700	0.706000	0.670000	0.682800	+1.396%	53,446	-76.831%
2019-07-12	0.6700	0.707700	0.670000	0.673400	+0.899%	33,067	-76.507%
2019-07-11	0.7233	0.723300	0.656000	0.667400	-4.109%	88,839	-76.296%
2019-07-10	0.7432	0.750000	0.691000	0.696000	-3.313%	121,175	-77.270%
2019-07-09	0.7585	0.763900	0.714700	0.719847	-1.404%	49,906	-78.023%
2019-07-08	0.7250	0.750000	0.720570	0.730100	+1.361%	150,008	-78.332%
2019-07-05	0.7180	0.725000	0.700000	0.720300	+4.331%	69,470	-78.037%
2019-07-03	0.7100	0.710000	0.682500	0.690400	+6.215%	13,918	-77.086%
2019-07-02	0.7107	0.713500	0.650000	0.650000	-5.275%	23,182	-75.662%
2019-07-01	0.7250	0.725000	0.650000	0.686200	-2.528%	23,642	-76.945%
2019-06-28	0.6864	0.722400	0.650000	0.704000	+3.529%	53,561	-77.528%
2019-06-27	0.7200	0.725000	0.660000	0.680000	-5.503%	41,162	-76.735%
2019-06-26	0.7200	0.720000	0.700000	0.719600	+1.210%	26,867	-78.016%
2019-06-25	0.7500	0.750000	0.710000	0.711000	-3.919%	32,453	-77.750%
2019-06-24	0.7800	0.780000	0.730000	0.740000	-2.632%	54,255	-78.622%
2019-06-21	0.7700	0.800000	0.760000	0.760000	-1.299%	40,264	-79.184%
2019-06-20	0.7900	0.803400	0.770000	0.770000	-1.610%	49,294	-79.455%
2019-06-19	0.8041	0.804100	0.782600	0.782600	-0.949%	10,093	-79.785%
2019-06-18	0.8167	0.819100	0.790100	0.790100	-1.948%	29,700	-79.977%
2019-06-17	0.8387	0.838700	0.800000	0.805800	-0.087%	93,516	-80.367%
2019-06-14	0.8000	0.840000	0.780000	0.806500	-0.543%	27,191	-80.384%
2019-06-13	0.8200	0.845000	0.795000	0.810900	-1.709%	22,196	-80.491%
2019-06-12	0.8300	0.890000	0.805000	0.825000	+2.829%	68,480	-80.824%
2019-06-11	0.8300	0.839500	0.800000	0.802300	-2.313%	73,405	-80.282%
2019-06-10	0.8230	0.873000	0.817203	0.821300	-0.267%	55,212	-80.738%
2019-06-07	0.7973	0.838000	0.765052	0.823500	+8.355%	51,449	-80.789%
2019-06-06	0.8400	0.840000	0.720000	0.760000	-7.912%	143,414	-79.184%
2019-06-05	0.8861	0.898000	0.808900	0.825300	-3.429%	36,777	-80.831%
2019-06-04	0.8881	0.918700	0.850000	0.854600	-2.421%	53,503	-81.488%
2019-06-03	0.8900	0.907830	0.850000	0.875800	+1.837%	51,020	-81.937%
2019-05-31	0.8700	0.892800	0.840000	0.860000	+1.236%	51,958	-81.605%
2019-05-30	0.8900	0.899700	0.830000	0.849500	+2.349%	44,529	-81.377%
2019-05-29	0.9898	0.995000	0.810000	0.830000	-14.212%	161,940	-80.940%
2019-05-28	0.9700	0.990000	0.957400	0.967500	+2.381%	85,031	-83.649%
2019-05-24	0.9100	0.985000	0.910000	0.945000	+5.669%	249,450	-83.259%
2019-05-23	0.8715	0.966000	0.860100	0.894300	+4.658%	310,924	-82.310%
2019-05-22	0.8304	0.890000	0.800000	0.854500	+6.813%	223,937	-81.486%
2019-05-21	0.8300	0.830000	0.751800	0.800000	+5.263%	171,049	-80.225%
2019-05-20	0.7168	0.790000	0.700000	0.760000	+9.731%	184,710	-79.184%
2019-05-17	0.7100	0.729900	0.645000	0.692600	+3.342%	100,562	-77.159%
2019-05-16	0.7000	0.730000	0.610100	0.670200	+0.030%	210,949	-76.395%
2019-05-15	0.7500	0.809900	0.600000	0.670000	-10.679%	258,887	-76.388%
2019-05-14	0.8019	0.858000	0.750100	0.750100	-2.723%	144,668	-78.909%
2019-05-13	0.9200	0.920000	0.750000	0.771100	-16.176%	271,591	-79.484%
2019-05-10	0.9200	0.931300	0.870000	0.919900	-0.043%	77,706	-82.802%
2019-05-09	1.0200	1.050000	0.858600	0.920300	-7.933%	325,041	-82.810%
2019-05-08	1.3000	1.300000	0.991571	0.999600	-28.600%	498,306	-84.174%
2019-05-07	1.4200	1.459900	1.321000	1.400000	+0.719%	243,243	-88.700%
2019-05-06	1.5300	1.530000	1.350000	1.390000	-7.333%	214,509	-88.619%
2019-05-03	1.5400	1.540000	1.450000	1.500000	-1.316%	87,854	-89.453%
2019-05-02	1.3800	1.550000	1.380000	1.520000	+7.042%	240,654	-89.592%
2019-05-01	1.4700	1.470000	1.390000	1.420000	-2.069%	102,052	-88.859%
2019-04-30	1.5100	1.510000	1.400000	1.450000	-5.229%	131,060	-89.090%
2019-04-29	1.6000	1.620000	1.490000	1.530000	-3.165%	71,266	-89.660%
2019-04-26	1.5000	1.632100	1.500000	1.580000	+6.397%	116,089	-89.987%
2019-04-25	1.4700	1.510000	1.460000	1.485000	+1.020%	81,574	-89.347%
2019-04-24	1.5100	1.522500	1.470000	1.470000	-3.922%	89,528	-89.238%
2019-04-23	1.5700	1.607700	1.500000	1.530000	-1.923%	160,701	-89.660%
2019-04-22	1.6200	1.630000	1.540000	1.560000	-1.887%	58,530	-89.859%
2019-04-18	1.6200	1.660000	1.570000	1.590000	-3.049%	53,768	-90.050%
2019-04-17	1.7300	1.730000	1.600000	1.640000	-0.606%	90,994	-90.354%
2019-04-16	1.7400	1.825000	1.590000	1.650000	0.000%	201,401	-90.412%
2019-04-15	1.5700	1.650000	1.500000	1.650000	+3.125%	223,433	-90.412%
2019-04-12	1.7500	1.750000	1.570000	1.600000	-8.571%	336,863	-90.113%
2019-04-11	1.7600	1.810000	1.690000	1.750000	+3.550%	98,372	-90.960%
2019-04-10	1.9800	1.990000	1.680000	1.690000	-15.500%	508,055	-90.639%
2019-04-09	2.0500	2.050000	1.860000	2.000000	-0.990%	68,810	-92.090%
2019-04-08	2.0400	2.090000	2.000000	2.020000	+1.508%	59,342	-92.168%
2019-04-05	2.1500	2.150000	1.990000	1.990000	-8.716%	392,024	-92.050%
2019-04-04	2.3100	2.390000	2.180000	2.180000	-7.234%	533,905	-92.743%
2019-04-03	2.4000	2.450000	2.300000	2.350000	0.000%	41,029	-93.268%
2019-04-02	2.5600	2.560000	2.318400	2.350000	-8.203%	88,662	-93.268%
2019-04-01	2.6600	2.676900	2.560000	2.560000	-1.995%	32,855	-93.820%
2019-03-29	2.6000	2.670000	2.600000	2.612100	+0.080%	10,931	-93.944%
2019-03-28	2.6300	2.680000	2.604800	2.610000	+0.211%	28,342	-93.939%
2019-03-27	2.6800	2.725000	2.604500	2.604500	-2.086%	68,631	-93.926%
2019-03-26	2.6500	2.700000	2.560000	2.660000	-2.206%	33,735	-94.053%
2019-03-25	2.7000	2.720000	2.660000	2.720000	+1.493%	3,349	-94.184%
2019-03-22	2.6800	2.730000	2.619000	2.680000	-1.107%	93,601	-94.097%
2019-03-21	2.6400	2.810000	2.640000	2.710000	+2.811%	47,982	-94.162%
2019-03-20	2.6600	2.800000	2.562800	2.635900	-1.277%	75,922	-93.998%
2019-03-19	2.7000	2.750000	2.663300	2.670000	-1.111%	5,180	-94.075%
2019-03-18	2.8600	2.900000	2.500000	2.700000	-7.357%	165,351	-94.141%
2019-03-15	3.0500	3.050000	2.900000	2.914400	-2.853%	20,465	-94.572%
2019-03-14	3.0900	3.120000	3.000000	3.000000	0.000%	14,421	-94.727%
2019-03-13	3.0100	3.072000	2.970000	3.000000	-0.662%	11,848	-94.727%
2019-03-12	3.0100	3.080000	2.964500	3.020000	+0.667%	7,347	-94.762%
2019-03-11	2.9500	3.080000	2.887500	3.000000	+2.041%	39,352	-94.727%
2019-03-08	3.0500	3.050000	2.865200	2.940000	-4.545%	36,643	-94.619%
2019-03-07	3.0000	3.080000	2.930000	3.080000	+2.667%	25,724	-94.864%
2019-03-06	3.0500	3.050000	2.929500	3.000000	-1.639%	47,259	-94.727%
2019-03-05	3.0800	3.080000	2.960100	3.050000	+2.349%	16,672	-94.813%
2019-03-04	3.2500	3.250000	2.965200	2.980000	-9.697%	95,594	-94.691%
2019-03-01	3.0500	3.300000	2.870000	3.300000	+10.738%	114,540	-95.206%
2019-02-28	3.2800	3.281000	2.900000	2.980000	-4.487%	95,492	-94.691%
2019-02-27	3.6400	3.640000	2.949900	3.120000	-15.676%	187,189	-94.929%
2019-02-26	3.2100	3.700000	3.150000	3.700000	+12.805%	130,762	-95.724%
2019-02-25	3.2800	3.280000	3.150000	3.280000	-0.304%	39,803	-95.177%
2019-02-22	3.4300	3.430000	3.270000	3.290000	-4.638%	11,238	-95.191%
2019-02-21	3.4600	3.500000	3.393500	3.450000	+4.988%	14,203	-95.414%
2019-02-20	3.2500	3.290000	3.250000	3.286100	+0.339%	5,215	-95.186%
2019-02-19	3.2500	3.300000	3.250000	3.275000	+0.769%	8,902	-95.169%
2019-02-15	3.2500	3.250000	3.230000	3.250000	+0.775%	7,753	-95.132%
2019-02-14	3.2600	3.260000	3.220000	3.225000	-0.769%	11,980	-95.095%
2019-02-13	3.2700	3.270000	3.200000	3.250000	-0.200%	15,140	-95.132%
2019-02-12	3.2800	3.283700	3.256500	3.256500	+0.200%	1,097	-95.142%
2019-02-11	3.3000	3.300000	3.190000	3.250000	-1.810%	5,762	-95.132%
2019-02-08	3.3000	3.370000	3.300000	3.309900	+0.912%	1,418	-95.220%
2019-02-07	3.3100	3.321400	3.260100	3.280000	-2.090%	4,155	-95.177%
2019-02-06	3.2600	3.369400	3.260000	3.350000	+2.446%	15,778	-95.278%
2019-02-05	3.2600	3.279900	3.260000	3.270000	+0.307%	1,643	-95.162%
2019-02-04	3.2801	3.296400	3.260000	3.260000	-1.212%	274,491	-95.147%
2019-02-01	3.3500	3.350000	3.280000	3.300000	0.000%	17,509	-95.206%
2019-01-31	3.3500	3.350000	3.274700	3.300000	0.000%	26,591	-95.206%
2019-01-30	3.3300	3.330000	3.290000	3.300000	0.000%	5,873	-95.206%
2019-01-29	3.3500	3.400000	3.300000	3.300000	-1.198%	27,597	-95.206%
2019-01-28	3.3791	3.379100	3.336600	3.340000	-1.475%	8,853	-95.263%
2019-01-25	3.3600	3.400000	3.360000	3.390000	+0.296%	9,805	-95.333%
2019-01-24	3.3800	3.380000	3.330000	3.380000	+2.424%	10,128	-95.320%
2019-01-23	3.3100	3.310000	3.260000	3.300000	0.000%	12,412	-95.206%
2019-01-22	3.3500	3.350000	3.270300	3.300000	-1.251%	12,013	-95.206%
2019-01-18	3.3100	3.359000	3.310000	3.341800	+0.657%	1,902	-95.266%
2019-01-17	3.3800	3.380000	3.320000	3.320000	-2.065%	8,567	-95.235%
2019-01-16	3.3500	3.400000	3.340000	3.390000	+1.497%	15,928	-95.333%
2019-01-15	3.4000	3.420000	3.330000	3.340000	-1.183%	8,504	-95.263%
2019-01-14	3.3700	3.400000	3.370000	3.380000	+0.896%	5,975	-95.320%
2019-01-11	3.4000	3.440000	3.350000	3.350000	-2.332%	39,776	-95.278%
2019-01-10	3.4200	3.460000	3.420000	3.430000	-0.580%	2,023	-95.388%
2019-01-09	3.4500	3.450100	3.450000	3.450000	-0.289%	943	-95.414%
2019-01-08	3.5000	3.530000	3.460000	3.460000	-1.983%	13,061	-95.428%
2019-01-07	3.5561	3.599900	3.528500	3.530000	-0.563%	13,200	-95.518%
2019-01-04	3.6300	3.650000	3.540000	3.550000	-1.934%	9,242	-95.544%
2019-01-03	3.6700	3.764500	3.560000	3.620000	+3.429%	12,724	-95.630%
2019-01-02	3.5000	3.610000	3.473000	3.500000	0.000%	11,046	-95.480%
2018-12-31	3.4700	3.500000	3.270100	3.500000	+1.449%	56,880	-95.480%
2018-12-28	3.3500	3.490000	3.250000	3.450000	+2.985%	35,576	-95.414%
2018-12-27	3.4500	3.450000	3.340000	3.350000	-2.332%	12,525	-95.278%
2018-12-26	3.3300	3.460000	3.295000	3.430000	+3.000%	57,134	-95.388%
2018-12-24	3.3600	3.379900	3.239700	3.330100	+0.003%	24,036	-95.249%
2018-12-21	3.4200	3.463500	3.310000	3.330000	0.000%	16,880	-95.249%
2018-12-20	3.3400	3.370000	3.245100	3.330000	-0.597%	60,037	-95.249%
2018-12-19	3.3100	3.390000	3.219700	3.350000	0.000%	49,708	-95.278%
2018-12-18	3.5000	3.500000	3.315000	3.350000	-4.286%	23,003	-95.278%
2018-12-17	3.4000	3.500000	3.192000	3.500000	+1.744%	142,505	-95.480%
2018-12-14	3.5200	3.520000	3.410000	3.440000	-1.714%	61,410	-95.401%
2018-12-13	3.5500	3.550000	3.430000	3.500000	0.000%	58,728	-95.480%
2018-12-12	3.5900	3.600000	3.485000	3.500000	-1.685%	52,888	-95.480%
2018-12-11	3.6400	3.683600	3.520000	3.560000	-3.261%	44,670	-95.556%
2018-12-10	3.7500	3.800000	3.540000	3.680000	-2.902%	108,865	-95.701%
2018-12-07	3.7800	3.970000	3.500000	3.790000	+2.432%	47,486	-95.826%
2018-12-06	3.7200	3.800000	3.530000	3.700000	-1.333%	40,450	-95.724%
2018-12-04	3.6900	3.750000	3.670000	3.750000	+1.626%	3,348	-95.781%
2018-12-03	3.7600	3.760000	3.670000	3.690000	-1.337%	18,202	-95.713%
2018-11-30	3.7500	3.750000	3.660000	3.740000	-0.267%	12,610	-95.770%
2018-11-29	3.7300	3.750000	3.700000	3.750000	+1.351%	14,496	-95.781%
2018-11-28	3.7100	3.740000	3.600000	3.700000	-1.070%	30,107	-95.724%
2018-11-27	3.7000	3.750000	3.660000	3.740000	+1.081%	17,705	-95.770%
2018-11-26	3.7500	3.800000	3.700000	3.700000	-1.465%	9,539	-95.724%
2018-11-23	3.7550	3.755000	3.755000	3.755000	-0.923%	121	-95.787%
2018-11-20	3.7900	3.800000	3.700600	3.790000	+0.026%	14,055	-95.826%
2018-11-19	3.8000	3.800000	3.700000	3.789000	-0.289%	41,857	-95.825%
2018-11-16	3.8100	3.812500	3.800000	3.800000	-0.262%	3,032	-95.837%
2018-11-15	3.8237	3.823700	3.810000	3.810000	-1.039%	257	-95.848%
2018-11-14	3.9500	3.950000	3.840000	3.850000	-1.282%	8,250	-95.891%
2018-11-13	3.8362	3.900000	3.800000	3.900000	+2.362%	9,038	-95.944%
2018-11-12	3.8800	3.880000	3.800300	3.810000	-2.308%	7,392	-95.848%
2018-11-09	3.9100	3.910000	3.844500	3.900000	+0.257%	2,833	-95.944%
2018-11-08	3.8500	3.890000	3.800000	3.890000	+3.183%	13,853	-95.933%
2018-11-07	4.0300	4.030000	3.700000	3.770000	-5.038%	36,203	-95.804%
2018-11-06	3.9500	3.970000	3.880000	3.970000	+1.795%	4,754	-96.015%
2018-11-05	4.0000	4.000000	3.850000	3.900000	-3.226%	13,361	-95.944%
2018-11-02	3.9500	4.030000	3.780000	4.030000	+3.333%	12,264	-96.074%
2018-11-01	3.9600	3.960000	3.880000	3.900000	-2.500%	13,724	-95.944%
2018-10-31	3.6900	4.000000	3.670000	4.000000	+9.290%	44,578	-96.045%
2018-10-30	3.7500	3.819900	3.660000	3.660000	-3.430%	33,641	-95.678%
2018-10-29	3.8300	3.886500	3.720100	3.790000	-0.964%	7,233	-95.826%
2018-10-26	3.7683	3.830000	3.668300	3.826900	+0.312%	29,009	-95.866%
2018-10-25	3.8100	3.815000	3.780100	3.815000	-0.261%	8,962	-95.853%
2018-10-24	3.8200	3.850000	3.700000	3.825000	-0.649%	18,808	-95.864%
2018-10-23	3.7900	3.850000	3.750000	3.850000	0.000%	18,745	-95.891%
2018-10-22	3.7900	3.850000	3.710000	3.850000	+1.316%	68,464	-95.891%
2018-10-19	3.7801	3.832700	3.780100	3.800000	-0.783%	11,586	-95.837%
2018-10-18	3.8100	3.877900	3.810000	3.830000	+0.789%	14,447	-95.869%
2018-10-17	3.8400	3.840000	3.771200	3.800000	-0.524%	17,214	-95.837%
2018-10-16	3.8300	3.860000	3.800000	3.820000	-0.261%	2,288	-95.859%
2018-10-15	3.7900	3.830000	3.750000	3.830000	-0.519%	3,548	-95.869%
2018-10-12	3.7500	3.850000	3.680000	3.850000	+3.217%	16,473	-95.891%
2018-10-11	3.8600	3.860000	3.685000	3.730000	-3.368%	18,160	-95.759%
2018-10-10	3.8800	3.900000	3.850000	3.860000	-0.771%	7,638	-95.902%
2018-10-09	3.8500	3.893800	3.850000	3.890000	+0.387%	2,386	-95.933%
2018-10-08	3.8616	3.885000	3.850000	3.875000	-0.641%	11,952	-95.917%
2018-10-05	3.9200	3.955000	3.890000	3.900000	-0.256%	6,456	-95.944%
2018-10-04	3.9100	3.910000	3.910000	3.910000	+1.034%	688	-95.954%
2018-10-03	3.8817	3.881700	3.870000	3.870000	-0.678%	3,602	-95.912%
2018-10-02	3.9800	3.999900	3.870000	3.896400	-1.107%	3,446	-95.940%
2018-10-01	4.0000	4.000000	3.930000	3.940000	-1.253%	1,679	-95.985%
2018-09-28	3.8400	3.990000	3.830000	3.990000	+2.046%	22,886	-96.035%
2018-09-27	3.8500	3.910000	3.787600	3.910000	+2.625%	3,611	-95.954%
2018-09-26	3.9699	3.969900	3.810000	3.810000	-2.308%	15,273	-95.848%
2018-09-25	3.9300	4.000000	3.900000	3.900000	-1.266%	14,715	-95.944%
2018-09-24	3.9300	4.000000	3.930000	3.950000	+1.023%	33,782	-95.995%
2018-09-21	3.9500	3.993800	3.845000	3.910000	-1.759%	55,793	-95.954%
2018-09-20	3.9600	4.000000	3.960000	3.980000	0.000%	15,241	-96.025%
2018-09-19	3.9200	3.980000	3.920000	3.980000	+0.759%	11,780	-96.025%
2018-09-18	3.9300	3.980000	3.930000	3.950000	0.000%	9,819	-95.995%
2018-09-17	3.9250	3.990000	3.900000	3.950000	+0.254%	24,657	-95.995%
2018-09-14	3.9500	4.000000	3.885000	3.940000	-0.329%	15,351	-95.985%
2018-09-13	4.0300	4.030000	3.920000	3.953000	-1.911%	27,348	-95.998%
2018-09-12	4.0000	4.050000	3.940000	4.030000	+2.545%	34,431	-96.074%
2018-09-11	3.8700	3.930000	3.810000	3.930000	+2.880%	1,225	-95.975%
2018-09-10	3.7800	3.890000	3.780000	3.820000	+1.867%	845	-95.859%
2018-09-07	3.8000	4.000000	3.750000	3.750000	0.000%	30,002	-95.781%
2018-09-06	3.7700	3.770000	3.750000	3.750000	0.000%	449	-95.781%
2018-09-05	3.7900	3.810000	3.750000	3.750000	-0.266%	16,186	-95.781%
2018-09-04	3.7900	3.840000	3.754000	3.760000	-0.529%	10,422	-95.793%
2018-08-31	3.8000	3.912600	3.718500	3.780000	+0.532%	6,700	-95.815%
2018-08-30	3.7000	3.780200	3.700000	3.760000	+1.622%	28,191	-95.793%
2018-08-29	3.7100	3.720000	3.660000	3.700000	+1.370%	8,232	-95.724%
2018-08-28	3.6500	3.700000	3.595000	3.650000	-3.947%	44,452	-95.666%
2018-08-27	3.8300	3.850000	3.769800	3.800000	-1.299%	1,452	-95.837%
2018-08-24	3.8500	3.850000	3.800000	3.850000	+0.260%	6,444	-95.891%
2018-08-23	3.7723	3.840000	3.757500	3.840000	+1.053%	2,065	-95.880%
2018-08-22	3.8500	3.900000	3.800000	3.800000	-0.783%	3,619	-95.837%
2018-08-21	3.8000	3.950000	3.751800	3.830000	+0.789%	5,229	-95.869%
2018-08-20	3.7600	3.800000	3.740100	3.800000	+0.264%	6,809	-95.837%
2018-08-17	3.8800	3.880000	3.790000	3.790000	-2.821%	6,297	-95.826%
2018-08-16	3.9413	3.941300	3.707400	3.900000	0.000%	4,156	-95.944%
2018-08-15	3.9100	4.000000	3.760000	3.900000	-1.266%	23,711	-95.944%
2018-08-14	3.8800	3.980000	3.844300	3.950000	+1.282%	7,924	-95.995%
2018-08-13	3.9200	3.960000	3.822500	3.900000	0.000%	1,058	-95.944%
2018-08-10	3.9000	3.960000	3.890000	3.900000	0.000%	8,878	-95.944%
2018-08-09	3.9000	4.050000	3.900000	3.900000	-1.266%	28,704	-95.944%
2018-08-08	3.9200	3.950000	3.880300	3.950000	+0.765%	14,145	-95.995%
2018-08-07	3.7300	3.920000	3.730000	3.920000	+5.946%	8,923	-95.964%
2018-08-06	3.6000	3.750000	3.600000	3.700000	+3.641%	6,869	-95.724%
2018-08-03	3.8500	3.850000	3.570000	3.570000	-5.305%	22,549	-95.569%
2018-08-02	3.6700	3.800000	3.670000	3.770000	+1.892%	9,169	-95.804%
2018-08-01	3.7200	3.720000	3.590000	3.700000	-0.270%	37,278	-95.724%
2018-07-31	3.5100	3.710000	3.450000	3.710000	+5.398%	45,568	-95.736%
2018-07-30	3.7900	3.790000	3.520000	3.520000	-5.376%	35,367	-95.506%
2018-07-27	3.7900	3.900000	3.684700	3.720000	-1.847%	34,134	-95.747%
2018-07-26	3.7300	3.790000	3.700100	3.790000	+1.337%	7,344	-95.826%
2018-07-25	3.7899	3.789900	3.740000	3.740000	+1.081%	2,815	-95.770%
2018-07-24	3.7900	3.800000	3.700000	3.700000	-2.375%	5,353	-95.724%
2018-07-23	3.8000	3.800000	3.730000	3.790000	-0.263%	1,231	-95.826%
2018-07-20	3.8000	3.800000	3.800000	3.800000	0.000%	256	-95.837%
2018-07-19	3.7800	3.880000	3.780000	3.800000	-0.262%	8,862	-95.837%
2018-07-18	3.8000	3.810000	3.520000	3.810000	+0.395%	10,704	-95.848%
2018-07-16	3.8500	3.850000	3.621000	3.795000	-0.914%	6,532	-95.831%
2018-07-13	3.7800	3.870000	3.780000	3.830000	+1.055%	11,167	-95.869%
2018-07-12	3.8200	3.820000	3.790000	3.790000	-0.525%	1,358	-95.826%
2018-07-11	3.8500	3.990200	3.810000	3.810000	-3.053%	7,550	-95.848%
2018-07-10	3.8000	3.989400	3.784600	3.930000	+3.968%	11,023	-95.975%
2018-07-09	3.8000	3.830000	3.780000	3.780000	-1.047%	6,521	-95.815%
2018-07-06	3.7800	3.820000	3.780000	3.820000	+1.058%	2,609	-95.859%
2018-07-05	3.8300	3.830000	3.780000	3.780000	-2.326%	5,982	-95.815%
2018-07-03	3.8700	3.870000	3.870000	3.870000	+2.111%	330	-95.912%
2018-07-02	4.0800	4.080000	3.770000	3.790000	-7.561%	6,822	-95.826%
2018-06-29	3.8600	4.100000	3.760000	4.100000	+4.592%	29,865	-96.141%
2018-06-28	3.7900	3.920000	3.790000	3.920000	+2.618%	424	-95.964%
2018-06-27	3.8600	3.860000	3.820000	3.820000	+0.792%	399	-95.859%
2018-06-26	3.7900	3.790000	3.790000	3.790000	-0.525%	179	-95.826%
2018-06-25	3.7900	3.810000	3.790000	3.810000	-1.039%	1,462	-95.848%
2018-06-22	3.8200	3.928000	3.800000	3.850000	+0.522%	2,908	-95.891%
2018-06-21	4.0000	4.000000	3.782400	3.830000	-4.489%	1,185	-95.869%
2018-06-20	3.9800	4.050000	3.880000	4.010000	-0.988%	1,337	-96.055%
2018-06-19	4.0400	4.068300	4.040000	4.050000	0.000%	711	-96.094%
2018-06-18	3.9700	4.050000	3.970000	4.050000	+1.759%	1,044	-96.094%
2018-06-15	3.8900	3.990000	3.880300	3.980000	-0.500%	4,881	-96.025%
2018-06-14	3.9600	4.015000	3.810000	4.000000	0.000%	1,061	-96.045%
2018-06-13	3.9200	4.001400	3.920000	4.000000	+1.781%	2,431	-96.045%
2018-06-12	3.8000	4.020000	3.761000	3.930000	+2.344%	4,716	-95.975%
2018-06-11	3.8900	3.900000	3.750000	3.840000	-1.031%	6,702	-95.880%
2018-06-08	3.9300	3.930000	3.741000	3.880000	-1.020%	834	-95.923%
2018-06-07	3.9600	3.960000	3.730100	3.920000	-1.010%	3,171	-95.964%
2018-06-06	3.9800	4.100000	3.950000	3.960000	-1.247%	7,967	-96.005%
2018-06-05	3.9200	4.090000	3.851000	4.010000	+4.427%	19,217	-96.055%
2018-06-04	3.8100	3.950000	3.645200	3.840000	0.000%	7,583	-95.880%
2018-06-01	3.9600	4.060000	3.760000	3.840000	-3.518%	4,770	-95.880%
2018-05-31	4.0000	4.000000	3.810000	3.980000	+0.378%	5,831	-96.025%
2018-05-30	3.9100	4.000000	3.865000	3.965000	-0.377%	2,888	-96.010%
2018-05-29	3.8200	3.980000	3.770000	3.980000	+5.013%	4,508	-96.025%
2018-05-25	3.8500	3.850000	3.789800	3.790000	-1.558%	666	-95.826%
2018-05-24	3.7400	3.864200	3.740000	3.850000	-0.259%	14,908	-95.891%
2018-05-23	3.8542	3.860000	3.710000	3.860000	0.000%	1,455	-95.902%
2018-05-22	3.7100	4.000000	3.558100	3.860000	+2.933%	25,620	-95.902%
2018-05-21	3.6100	3.780000	3.550000	3.750000	+2.459%	14,226	-95.781%

.dark-mode .TGX4K8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TGX4K8{ color: #333333; background-color: white; border: 2px solid #333333; }FELPForesight Energy LPstock OTC

FELP
Foresight Energy LP
stock OTC