Recent Quotes (30 days)

You have no recent quotes
chg | %

Forbes Energy Services Ltd. historical prices

   Watch this stock

Historical chart

    5.65 
    4.75 
    3.84 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 3.13 3.20 2.96 3.00 210,283
Oct 23, 2014 3.10 3.20 3.08 3.12 177,849
Oct 22, 2014 3.12 3.15 3.10 3.10 6,206
Oct 21, 2014 3.17 3.19 3.00 3.19 13,214
Oct 20, 2014 2.95 3.05 2.95 3.02 20,445
Oct 17, 2014 3.14 3.20 3.05 3.05 9,879
Oct 16, 2014 3.04 3.17 3.04 3.08 21,653
Oct 15, 2014 3.13 3.35 2.80 2.94 29,343
Oct 14, 2014 3.05 3.10 3.05 3.06 24,456
Oct 13, 2014 3.03 3.18 2.93 2.99 13,012
Oct 10, 2014 3.14 3.16 3.07 3.08 15,514
Oct 9, 2014 3.24 3.47 3.15 3.18 4,965
Oct 8, 2014 3.28 3.28 3.01 3.20 48,515
Oct 7, 2014 3.49 3.68 3.23 3.30 12,918
Oct 6, 2014 3.50 3.64 3.44 3.50 121,193
Oct 3, 2014 3.40 3.83 3.36 3.36 25,912
Oct 2, 2014 3.86 3.88 3.50 3.50 35,894
Oct 1, 2014 3.98 3.98 3.83 3.86 11,630
Sep 30, 2014 4.07 4.11 3.85 4.03 14,177
Sep 29, 2014 4.03 4.03 3.56 4.01 38,006
Sep 26, 2014 3.95 4.07 3.95 4.03 10,520
Sep 25, 2014 3.97 4.04 3.92 3.98 4,477
Sep 24, 2014 4.11 4.11 3.91 3.94 3,852
Sep 23, 2014 3.81 4.14 3.81 4.01 14,782
Sep 22, 2014 4.11 4.24 3.90 4.08 29,509
Sep 19, 2014 3.77 4.20 3.65 4.20 36,652
Sep 18, 2014 3.84 3.96 3.56 3.83 50,644
Sep 17, 2014 4.13 4.24 3.82 3.89 70,339
Sep 16, 2014 4.14 4.19 4.04 4.19 22,028
Sep 15, 2014 4.18 4.20 4.09 4.15 39,724