FES

Forbes Energy Services Ltd Historical Stock Prices

$1.11
*  
0.02
1.83%
Get FES Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading FES now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    FES Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-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  1.13  1.11  1.07  1.11 6,846
07/31/2015 1.07 1.11 1.07 1.11 6,846
07/30/2015 1.05 1.14 1.05 1.09 5,549
07/29/2015 1.07 1.139 1.07 1.139 3,033
07/28/2015 1.08 1.17 1.05 1.08 37,207
07/27/2015 1.13 1.13 1.08 1.08 15,097
07/24/2015 1.13 1.13 1.08 1.09 12,067
07/23/2015 1.12 1.2026 1.1 1.1001 8,087
07/22/2015 1.18 1.1801 1.16 1.16 1,471
07/21/2015 1.15 1.1788 1.15 1.15 5,734
07/20/2015 1.14 1.25 1.1201 1.24 15,763
07/17/2015 1.21 1.21 1.1436 1.19 7,161
07/16/2015 1.2 1.21 1.1401 1.2 3,936
07/15/2015 1.16 1.22 1.16 1.22 993
07/14/2015 1.184 1.22 1.14 1.17 2,043
07/13/2015 1.21 1.21 1.1384 1.19 8,769
07/10/2015 1.26 1.2655 1.24 1.24 18,718
07/09/2015 1.21 1.35 1.21 1.26 29,688
07/08/2015 1.06 1.28 1.06 1.2 77,080
07/07/2015 1.2501 1.3399 1.11 1.14 95,203
07/06/2015 1.35 1.36 1.25 1.25 56,645
07/02/2015 1.39 1.39 1.38 1.38 3,689
07/01/2015 1.41 1.41 1.34 1.37 5,280
06/30/2015 1.35 1.44 1.35 1.38 5,979
06/29/2015 1.46 1.46 1.33 1.34 11,715
06/26/2015 1.35 1.5 1.35 1.45 26,158
06/25/2015 1.36 1.43 1.3314 1.38 44,305
06/24/2015 1.4 1.4 1.358 1.36 10,124
06/23/2015 1.3 1.44 1.3 1.4 12,588
06/22/2015 1.36 1.4 1.31 1.31 10,553
06/19/2015 1.36 1.4137 1.3 1.3 84,595
06/18/2015 1.35 1.46 1.33 1.43 56,174
06/17/2015 1.45 1.45 1.32 1.36 14,238
06/16/2015 1.31 1.46 1.31 1.37 6,865
06/15/2015 1.37 1.46 1.3 1.34 16,557
06/12/2015 1.344 1.38 1.3416 1.36 6,499
06/11/2015 1.38 1.38 1.33 1.38 14,936
06/10/2015 1.36 1.36 1.31 1.35 9,860
06/09/2015 1.37 1.38 1.31 1.36 7,856
06/08/2015 1.36 1.38 1.3329 1.37 7,014
06/05/2015 1.35 1.38 1.3 1.36 39,829
06/04/2015 1.33 1.38 1.33 1.35 15,240
06/03/2015 1.39 1.41 1.26 1.41 81,037
06/02/2015 1.344 1.46 1.34 1.42 27,737
06/01/2015 1.3758 1.3758 1.3 1.31 45,864
05/29/2015 1.42 1.43 1.35 1.39 26,265
05/28/2015 1.413 1.43 1.4 1.4 31,193
05/27/2015 1.4 1.45 1.3669 1.395 48,223
05/26/2015 1.4915 1.4915 1.38 1.4 25,225
05/22/2015 1.41 1.58 1.31 1.46 33,293
05/21/2015 1.41 1.529 1.39 1.44 40,985
05/20/2015 1.49 1.5 1.4 1.41 25,907
05/19/2015 1.58 1.58 1.44 1.49 55,061
05/18/2015 1.48 1.62 1.45 1.57 99,974
05/15/2015 1.6 1.66 1.45 1.54 359,995
05/14/2015 1.5 2.5899 1.5 1.64 1,713,455
05/13/2015 1.477 1.48 1.28 1.34 36,205
05/12/2015 1.4 1.45 1.4 1.43 5,860
05/11/2015 1.38 1.47 1.32 1.36 12,972
05/08/2015 1.329 1.44 1.2735 1.38 66,461
05/07/2015 1.3 1.37 1.26 1.26 43,669
05/06/2015 1.35 1.4 1.3 1.3 27,647
05/05/2015 1.234 1.4 1.21 1.33 67,119
05/04/2015 1.26 1.26 1.2 1.21 32,677
05/01/2015 1.3 1.3 1.18 1.21 15,413
04/30/2015 1.28 1.29 1.17 1.27 6,283
*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?