FES

Forbes Energy Services Ltd Historical Stock Prices

$3.89
*  
0.30
7.16%
Get FES Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading FES now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    FES After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.13  4.24  3.8201  3.89 70,339
09/16/2014 4.14 4.19 4.0392 4.19 22,028
09/15/2014 4.18 4.2 4.09 4.15 39,724
09/12/2014 4.31 4.33 4.175 4.25 9,125
09/11/2014 4.23 4.42 4.2 4.36 35,689
09/10/2014 4.41 4.46 4.06 4.3 44,092
09/09/2014 4.6 4.65 4.26 4.41 35,986
09/08/2014 4.84 4.84 4.64 4.64 19,279
09/05/2014 4.88 4.8862 4.83 4.85 22,732
09/04/2014 4.92 4.96 4.88 4.89 7,077
09/03/2014 5.02 5.04 4.9327 4.96 10,704
09/02/2014 5.01 5.1 4.91 4.91 25,398
08/29/2014 5.04 5.19 4.88 4.96 21,563
08/28/2014 4.93 5.09 4.91 4.99 7,277
08/27/2014 5.16 5.16 4.91 4.93 7,095
08/26/2014 5.09 5.18 4.99 5.09 16,362
08/25/2014 4.92 5.1 4.87 5 17,834
08/22/2014 4.86 4.99 4.82 4.88 10,851
08/21/2014 4.88 5.02 4.8 4.86 16,666
08/20/2014 4.79 4.98 4.6779 4.88 8,495
08/19/2014 4.9 5.1799 4.75 4.83 19,840
08/18/2014 4.83 4.99 4.5989 4.85 21,322
08/15/2014 4.8 4.94 4.64 4.75 32,107
08/14/2014 4.99 5.05 4.81 4.81 22,434
08/13/2014 5.03 5.09 4.89 4.99 32,708
08/12/2014 4.88 5.055 4.85 5.05 35,148
08/11/2014 4.94 4.95 4.78 4.88 81,947
08/08/2014 5.2 5.21 4.96 5.1 27,239
08/07/2014 5.19 5.27 5.02 5.13 14,738
08/06/2014 4.95 5.22 4.8401 5.22 21,621
08/05/2014 5.21 5.21 4.915 5 26,977
08/04/2014 4.9 5.32 4.8609 5.14 52,107
08/01/2014 5.26 5.26 4.875 5 65,352
07/31/2014 5.3 5.355 5.221 5.26 30,740
07/30/2014 5.21 5.42 5.21 5.4 23,881
07/29/2014 5.38 5.38 5.21 5.21 40,071
07/28/2014 5.4 5.468 5.21 5.38 52,946
07/25/2014 5.63 5.69 5.4 5.4 46,615
07/24/2014 5.51 5.75 5.31 5.65 112,051
07/23/2014 5.52 5.653 5.36 5.56 23,797
07/22/2014 5.4 5.72 5.33 5.52 223,074
07/21/2014 5.41 5.6 5.321 5.39 146,192
07/18/2014 5.39 5.44 5.22 5.31 40,809
07/17/2014 5.72 5.75 5.37 5.44 123,613
07/16/2014 5.08 5.639 5.01 5.58 401,385
07/15/2014 4.93 5.11 4.8 5.03 86,766
07/14/2014 4.76 4.91 4.74 4.9 24,070
07/11/2014 4.6 4.74 4.5729 4.68 48,651
07/10/2014 4.47 4.75 4.47 4.63 11,964
07/09/2014 4.66 4.66 4.6 4.61 3,097
07/08/2014 4.5899 4.66 4.5052 4.61 26,052
07/07/2014 4.75 4.75 4.44 4.64 37,262
07/03/2014 4.61 4.75 4.61 4.7499 11,133
07/02/2014 4.5 4.7 4.5 4.63 60,829
07/01/2014 4.6 4.6 4.4 4.42 26,441
06/30/2014 4.56 4.67 4.4 4.57 48,955
06/27/2014 4.51 4.59 4.43 4.52 680,449
06/26/2014 4.54 4.58 4.43 4.4761 17,044
06/25/2014 4.52 4.53 4.45 4.5 21,130
06/24/2014 4.5 4.5 4.26 4.49 23,730
06/23/2014 4.54 4.6425 4.4499 4.491 10,748
06/20/2014 4.23 4.69 4.18 4.4 245,118
06/19/2014 4.33 4.38 4.18 4.18 4,779
06/18/2014 4.26 4.48 4.12 4.29 64,420
06/17/2014 4.26 4.45 4.12 4.22 33,358
06/16/2014 4.39 4.479 4.17 4.23 25,874
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?