Recent Quotes (30 days)

You have no recent quotes
chg | %

Forbes Energy Services Ltd. historical prices

   Watch this stock

Historical chart

    5.03 
    4.38 
    3.73 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 3.90 3.98 3.80 3.90 10,424
Apr 16, 2014 3.95 3.95 3.90 3.94 9,876
Apr 15, 2014 3.93 3.98 3.90 3.92 8,028
Apr 14, 2014 3.92 4.00 3.85 3.98 6,295
Apr 11, 2014 3.86 3.96 3.78 3.87 14,058
Apr 10, 2014 3.99 3.99 3.87 3.88 2,325
Apr 9, 2014 3.88 4.00 3.88 3.99 3,482
Apr 8, 2014 3.95 4.01 3.95 4.00 23,521
Apr 7, 2014 3.98 4.09 3.93 3.97 4,382
Apr 4, 2014 3.95 4.10 3.91 4.03 11,272
Apr 3, 2014 3.94 3.94 3.86 3.91 353,184
Apr 2, 2014 3.92 3.98 3.90 3.90 18,407
Apr 1, 2014 3.98 4.29 3.89 3.96 45,708
Mar 31, 2014 4.00 4.09 3.90 3.93 9,897
Mar 28, 2014 4.10 4.10 3.96 4.03 14,725
Mar 27, 2014 3.86 4.19 3.83 3.87 16,468
Mar 26, 2014 3.91 4.19 3.90 3.97 48,528
Mar 25, 2014 3.78 3.90 3.73 3.88 22,962
Mar 24, 2014 3.74 3.87 3.69 3.78 25,485
Mar 21, 2014 4.05 4.05 3.76 3.78 33,465
Mar 20, 2014 3.99 4.09 3.96 3.98 16,636
Mar 19, 2014 4.05 4.09 3.91 3.97 13,792
Mar 18, 2014 3.98 4.05 3.90 4.03 43,742
Mar 17, 2014 3.85 4.00 3.75 3.98 68,902
Mar 14, 2014 3.78 3.97 3.76 3.85 32,021
Mar 13, 2014 3.82 3.84 3.67 3.75 26,751
Mar 12, 2014 3.87 3.98 3.77 3.78 35,209
Mar 11, 2014 3.91 4.05 3.83 3.84 22,620
Mar 10, 2014 3.97 4.02 3.93 3.98 32,892
Mar 7, 2014 4.00 4.04 3.92 4.01 36,961