Recent Quotes (30 days)

You have no recent quotes
chg | %

Forbes Energy Services Ltd. historical prices

   Watch this stock

Historical chart

    5.65 
    4.09 
    2.54 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 1.21 1.32 1.19 1.26 82,025
Dec 18, 2014 1.17 1.27 1.10 1.16 110,230
Dec 17, 2014 1.00 1.15 0.99 1.07 300,162
Dec 16, 2014 1.00 1.00 0.95 0.98 166,768
Dec 15, 2014 1.16 1.26 1.01 1.01 80,509
Dec 12, 2014 1.05 1.17 1.05 1.17 111,498
Dec 11, 2014 1.29 1.39 1.14 1.16 117,523
Dec 10, 2014 1.30 1.33 1.21 1.27 219,590
Dec 9, 2014 1.40 1.41 1.30 1.30 89,881
Dec 8, 2014 1.52 1.52 1.28 1.37 48,006
Dec 5, 2014 1.50 1.58 1.50 1.52 38,600
Dec 4, 2014 1.75 1.85 1.43 1.53 218,114
Dec 3, 2014 1.51 1.74 1.51 1.71 109,284
Dec 2, 2014 1.99 1.99 1.41 1.45 175,662
Dec 1, 2014 2.03 2.20 1.99 2.00 25,483
Nov 28, 2014 2.05 2.14 1.98 1.99 25,087
Nov 26, 2014 2.27 2.35 2.00 2.01 73,428
Nov 25, 2014 2.51 2.51 2.29 2.33 104,175
Nov 24, 2014 2.59 2.59 2.38 2.48 33,650
Nov 21, 2014 2.50 2.70 2.42 2.60 70,646
Nov 20, 2014 2.75 2.75 2.35 2.45 32,423
Nov 19, 2014 2.80 2.84 2.72 2.80 25,262
Nov 18, 2014 2.80 2.83 2.80 2.80 3,997
Nov 17, 2014 2.80 2.83 2.80 2.80 6,837
Nov 14, 2014 2.87 2.87 2.81 2.84 5,011
Nov 13, 2014 2.87 2.89 2.82 2.83 5,441
Nov 12, 2014 2.86 2.89 2.86 2.86 3,843
Nov 11, 2014 2.80 2.86 2.80 2.86 5,484
Nov 10, 2014 2.87 2.88 2.84 2.84 1,431
Nov 7, 2014 2.84 3.02 2.84 2.90 13,180