Recent Quotes (30 days)

You have no recent quotes
chg | %

Forbes Energy Services Ltd. historical prices

   Watch this stock

Historical chart

    5.65 
    4.79 
    3.94 
 Aug 5, 2013 Aug 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 1, 2014 5.26 5.26 4.88 5.00 65,352
Jul 31, 2014 5.30 5.36 5.22 5.26 30,740
Jul 30, 2014 5.21 5.42 5.21 5.40 23,881
Jul 29, 2014 5.38 5.38 5.21 5.21 40,071
Jul 28, 2014 5.40 5.47 5.21 5.38 52,946
Jul 25, 2014 5.63 5.69 5.40 5.40 46,615
Jul 24, 2014 5.51 5.75 5.31 5.65 112,051
Jul 23, 2014 5.52 5.65 5.36 5.56 23,797
Jul 22, 2014 5.40 5.72 5.33 5.52 223,074
Jul 21, 2014 5.41 5.60 5.32 5.39 146,192
Jul 18, 2014 5.39 5.44 5.22 5.31 40,809
Jul 17, 2014 5.72 5.75 5.37 5.44 123,613
Jul 16, 2014 5.08 5.64 5.01 5.58 401,385
Jul 15, 2014 4.93 5.11 4.80 5.03 86,766
Jul 14, 2014 4.76 4.91 4.74 4.90 24,070
Jul 11, 2014 4.60 4.74 4.57 4.68 48,651
Jul 10, 2014 4.47 4.75 4.47 4.63 11,964
Jul 9, 2014 4.66 4.66 4.60 4.61 3,097
Jul 8, 2014 4.59 4.66 4.51 4.61 26,052
Jul 7, 2014 4.75 4.75 4.44 4.64 37,262
Jul 3, 2014 4.61 4.75 4.61 4.75 11,133
Jul 2, 2014 4.50 4.70 4.50 4.63 60,829
Jul 1, 2014 4.60 4.60 4.40 4.42 26,441
Jun 30, 2014 4.56 4.67 4.40 4.57 48,955
Jun 27, 2014 4.51 4.59 4.43 4.52 680,449
Jun 26, 2014 4.54 4.58 4.43 4.48 17,044
Jun 25, 2014 4.52 4.53 4.45 4.50 21,130
Jun 24, 2014 4.50 4.50 4.26 4.49 23,730
Jun 23, 2014 4.54 4.64 4.45 4.49 10,748
Jun 20, 2014 4.23 4.69 4.18 4.40 245,118