FES

Forbes Energy Services Ltd Historical Stock Prices

$1.04
*  
unch
unch
Get FES Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading FES now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.04  1.04  0.99  1.04 15,846
04/01/2015 1.04 1.04 0.99 1.04 15,846
03/31/2015 1.01 1.07 0.99 1.04 191,972
03/30/2015 1.09 1.09 0.98 1.02 30,172
03/27/2015 1.02 1.09 1.0057 1.08 37,891
03/26/2015 1.08 1.1 1.01 1.02 56,302
03/25/2015 1.1 1.1 0.9918 1.02 41,732
03/24/2015 1.047 1.06 1.04 1.04 637
03/23/2015 1.06 1.1 1.0368 1.04 13,639
03/20/2015 1.06 1.06 1.02 1.02 7,738
03/19/2015 1.04 1.09 0.97 1.08 15,064
03/18/2015 0.995 1.09 0.995 1.05 9,016
03/17/2015 1.02 1.03 0.99 1.02 10,544
03/16/2015 1.063 1.07 1.04 1.05 1,817
03/13/2015 1.05 1.06 1.05 1.06 5,483
03/12/2015 1 1.08 1 1.06 7,373
03/11/2015 1.04 1.09 1 1.03 10,872
03/10/2015 1.0528 1.0528 0.97 1.05 69,061
03/09/2015 1.08 1.0899 1.05 1.08 12,751
03/06/2015 1.1 1.12 1.1 1.1 6,381
03/05/2015 1.09 1.1 1.061 1.09 5,431
03/04/2015 1.1 1.13 1.06 1.06 16,821
03/03/2015 1.11 1.11 1.04 1.08 10,333
03/02/2015 1.09 1.09 1.07 1.09 9,478
02/27/2015 1.05 1.09 1.04 1.06 40,577
02/26/2015 1.04 1.11 1.02 1.06 25,095
02/25/2015 1.05 1.08 1.04 1.04 20,026
02/24/2015 1.07 1.12 1.06 1.06 38,056
02/23/2015 1.12 1.18 1.0501 1.08 39,347
02/20/2015 1.15 1.15 1.12 1.12 30,856
02/19/2015 1.13 1.17 1.11 1.15 33,400
02/18/2015 1.17 1.2 1.15 1.16 13,938
02/17/2015 1.23 1.23 1.18 1.19 59,947
02/13/2015 1.25 1.25 1.11 1.19 69,822
02/12/2015 1.19 1.19 1.12 1.13 55,899
02/11/2015 1.17 1.17 1.063 1.15 61,150
02/10/2015 1.24 1.27 1.1075 1.18 108,743
02/09/2015 1.16 1.3 1.16 1.2 281,086
02/06/2015 1.19 1.2 1.1201 1.16 94,020
02/05/2015 1.1 1.2 1.09 1.15 88,169
02/04/2015 1.13 1.13 1.02 1.06 65,140
02/03/2015 1.05 1.18 1.05 1.12 244,118
02/02/2015 1.07 1.07 0.9801 1.04 131,806
01/30/2015 0.95 0.97 0.9069 0.9636 36,615
01/29/2015 1 1.01 0.9001 0.959 28,615
01/28/2015 1.08 1.08 0.9001 0.948 109,009
01/27/2015 0.97 1.14 0.95 1.06 66,365
01/26/2015 0.95 0.97 0.89 0.97 171,512
01/23/2015 0.9002 0.92 0.8952 0.9 60,240
01/22/2015 0.9 0.92 0.8999 0.92 40,146
01/21/2015 0.9 0.93 0.8926 0.9 100,119
01/20/2015 0.9001 0.93 0.88 0.8901 125,496
01/16/2015 0.86 0.93 0.86 0.93 71,623
01/15/2015 0.94 0.94 0.88 0.8875 158,455
01/14/2015 0.89 0.92 0.87 0.9 71,475
01/13/2015 0.9 0.9515 0.89 0.89 60,488
01/12/2015 1 1 0.83 0.9001 135,384
01/09/2015 1.05 1.08 0.982 1.02 115,610
01/08/2015 1.1 1.1 1.03 1.03 76,834
01/07/2015 1.04 1.1199 1.01 1.0599 101,699
01/06/2015 1.2 1.2 1.04 1.07 90,360
01/05/2015 1.3 1.31 1.12 1.18 65,119
01/02/2015 1.2 1.41 1.1929 1.32 150,083
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?