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 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 5.04 5.19 4.88 4.96 21,563
Aug 28, 2014 4.93 5.09 4.91 4.99 7,277
Aug 27, 2014 5.16 5.16 4.91 4.93 7,095
Aug 26, 2014 5.09 5.18 4.99 5.09 16,362
Aug 25, 2014 4.92 5.10 4.87 5.00 17,834
Aug 22, 2014 4.86 4.99 4.82 4.88 10,851
Aug 21, 2014 4.88 5.02 4.80 4.86 16,666
Aug 20, 2014 4.79 4.98 4.68 4.88 8,495
Aug 19, 2014 4.90 5.18 4.75 4.83 19,840
Aug 18, 2014 4.83 4.99 4.60 4.85 21,322
Aug 15, 2014 4.80 4.94 4.64 4.75 32,107
Aug 14, 2014 4.99 5.05 4.81 4.81 22,434
Aug 13, 2014 5.03 5.09 4.89 4.99 32,708
Aug 12, 2014 4.88 5.06 4.85 5.05 35,148
Aug 11, 2014 4.94 4.95 4.78 4.88 81,947
Aug 8, 2014 5.20 5.21 4.96 5.10 27,239
Aug 7, 2014 5.19 5.27 5.02 5.13 14,738
Aug 6, 2014 4.95 5.22 4.84 5.22 21,621
Aug 5, 2014 5.21 5.21 4.92 5.00 26,977
Aug 4, 2014 4.90 5.32 4.86 5.14 52,107
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