Forest Oil Corporation Historical Stock Prices

FST 
$0.74
*  
0.008
1.07%
Get FST Alerts
*Delayed - data as of Oct. 17, 2014  -  Find a broker to begin trading FST now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    FST 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 for next time

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

Results for: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  0.846  1  0.74  0.74 3,077,430
10/17/2014 0.829 1 0.74 0.74 3,076,830
10/16/2014 0.71 0.8199 0.69 0.748 3,240,019
10/15/2014 0.7236 0.7399 0.6515 0.6916 2,942,143
10/14/2014 0.74 0.85 0.65 0.6955 3,364,864
10/13/2014 0.8099 0.81 0.6934 0.6934 1,589,197
10/10/2014 0.81 0.9 0.71 0.8064 2,137,178
10/09/2014 0.9299 0.9299 0.77 0.821 1,390,478
10/08/2014 0.88 0.95 0.71 0.914 5,423,523
10/07/2014 1.02 1.03 0.88 0.88 3,325,740
10/06/2014 1.11 1.19 1.02 1.03 2,378,327
10/03/2014 1.19 1.195 1.08 1.09 2,669,692
10/02/2014 1.09 1.17 0.7905 1.07 9,464,375
10/01/2014 1.16 1.2 1.1 1.11 1,834,288
09/30/2014 1.32 1.32 1.16 1.17 1,554,536
09/29/2014 1.23 1.44 1.19 1.31 1,758,072
09/26/2014 1.25 1.27 1.19 1.27 2,406,737
09/25/2014 1.33 1.37 1.19 1.23 5,338,260
09/24/2014 1.36 1.36 1.29 1.33 2,218,151
09/23/2014 1.4 1.43 1.36 1.37 2,741,743
09/22/2014 1.54 1.58 1.39 1.42 1,310,288
09/19/2014 1.52 1.6 1.5 1.56 6,243,053
09/18/2014 1.57 1.58 1.49 1.53 1,123,739
09/17/2014 1.47 1.58 1.46 1.57 1,814,281
09/16/2014 1.5 1.51 1.46 1.49 824,478
09/15/2014 1.43 1.52 1.36 1.51 1,460,434
09/12/2014 1.45 1.48 1.42 1.44 856,888
09/11/2014 1.49 1.52 1.43 1.46 1,709,238
09/10/2014 1.47 1.5 1.42 1.49 1,158,247
09/09/2014 1.57 1.59 1.47 1.47 1,140,281
09/08/2014 1.44 1.56 1.42 1.56 2,212,934
09/05/2014 1.5 1.52 1.42 1.45 2,581,454
09/04/2014 1.54 1.548 1.5 1.51 1,555,251
09/03/2014 1.59 1.59 1.54 1.55 1,163,190
09/02/2014 1.62 1.65 1.57 1.59 1,118,582
08/29/2014 1.59 1.65 1.57 1.63 839,336
08/28/2014 1.61 1.61 1.56 1.59 680,474
08/27/2014 1.62 1.65 1.57 1.6 874,479
08/26/2014 1.57 1.65 1.56 1.61 1,436,576
08/25/2014 1.61 1.62 1.54 1.57 1,875,803
08/22/2014 1.6 1.61 1.52 1.54 1,989,952
08/21/2014 1.57 1.61 1.54 1.58 1,598,769
08/20/2014 1.63 1.65 1.56 1.57 1,070,678
08/19/2014 1.69 1.73 1.59 1.64 1,267,874
08/18/2014 1.68 1.71 1.66 1.69 1,047,569
08/15/2014 1.6 1.67 1.5601 1.67 2,090,669
08/14/2014 1.7 1.7 1.55 1.56 3,667,509
08/13/2014 1.83 1.85 1.67 1.73 2,019,870
08/12/2014 1.98 2 1.78 1.83 2,558,589
08/11/2014 1.99 2.02 1.96 2 1,426,778
08/08/2014 2 2.04 1.98 1.99 1,928,328
08/07/2014 2.04 2.09 1.99 2 978,684
08/06/2014 1.98 2.05 1.95 2.04 845,831
08/05/2014 2.01 2.02 1.94 2 1,021,367
08/04/2014 1.97 2.03 1.95 2.01 1,201,318
08/01/2014 2.04 2.07 1.95 1.97 2,070,926
07/31/2014 2.11 2.15 2.04 2.04 1,534,578
07/30/2014 2.16 2.18 2.1 2.14 935,357
07/29/2014 2.13 2.16 2.12 2.14 757,821
07/28/2014 2.2 2.2 2.12 2.14 1,056,664
07/25/2014 2.16 2.2 2.15 2.2 1,131,876
07/24/2014 2.17 2.2 2.15 2.19 502,494
07/23/2014 2.2 2.21 2.15 2.17 1,057,359
07/22/2014 2.16 2.22 2.15 2.2 567,308
07/21/2014 2.19 2.25 2.14 2.16 1,369,410
07/18/2014 2.19 2.24 2.18 2.21 1,144,174
07/17/2014 2.27 2.29 2.19 2.21 1,248,565
07/16/2014 2.27 2.3 2.25 2.27 1,654,547
07/15/2014 2.29 2.29 2.2 2.27 2,869,441
07/14/2014 2.26 2.31 2.26 2.28 1,343,394
07/11/2014 2.35 2.35 2.24 2.25 1,070,877
07/10/2014 2.38 2.43 2.32 2.34 1,831,137
07/09/2014 2.25 2.4 2.2418 2.4 3,834,989
07/08/2014 2.23 2.25 2.21 2.25 1,533,954
07/07/2014 2.28 2.31 2.21 2.23 2,092,530
07/03/2014 2.33 2.34 2.29 2.3 786,187
07/02/2014 2.27 2.34 2.26 2.31 1,697,178
07/01/2014 2.27 2.4 2.27 2.28 2,302,312
06/30/2014 2.28 2.337 2.23 2.28 1,914,514
06/27/2014 2.3 2.33 2.28 2.3 2,842,132
06/26/2014 2.25 2.33 2.22 2.32 1,097,321
06/25/2014 2.18 2.28 2.17 2.26 1,262,272
06/24/2014 2.29 2.34 2.16 2.2 2,120,705
06/23/2014 2.3 2.35 2.28 2.31 1,591,923
06/20/2014 2.33 2.36 2.26 2.3 4,853,297
06/19/2014 2.3 2.33 2.27 2.31 1,988,744
06/18/2014 2.3 2.32 2.25 2.29 2,532,776
06/17/2014 2.31 2.37 2.1 2.3 9,384,494
06/16/2014 2.45 2.47 1.97 2.01 17,515,270
06/13/2014 2.44 2.48 2.385 2.44 2,073,865
06/12/2014 2.37 2.46 2.36 2.42 1,750,913
06/11/2014 2.37 2.39 2.321 2.37 1,218,708
06/10/2014 2.42 2.42 2.34 2.37 1,549,457
06/09/2014 2.41 2.46 2.34 2.41 3,850,373
06/06/2014 2.43 2.44 2.31 2.39 3,250,379
06/05/2014 2.32 2.4 2.28 2.39 2,152,872
06/04/2014 2.35 2.38 2.28 2.32 4,011,667
06/03/2014 2.4 2.4 2.28 2.37 2,569,325
06/02/2014 2.46 2.59 2.35 2.38 2,373,520
05/30/2014 2.39 2.49 2.35 2.46 5,202,003
05/29/2014 2.26 2.4 2.24 2.37 6,440,429
05/28/2014 2.26 2.3 2.2 2.25 2,296,837
05/27/2014 2.23 2.27 2.17 2.25 1,431,079
05/23/2014 2.21 2.24 2.2 2.21 1,055,696
05/22/2014 2.3 2.3 2.17 2.2 1,810,871
05/21/2014 2.12 2.29 2.1 2.28 4,891,299
05/20/2014 2.15 2.17 2.1 2.12 7,617,975
05/19/2014 2.18 2.22 2.12 2.15 5,413,277
05/16/2014 2.14 2.19 2.12 2.19 2,237,143
05/15/2014 2.19 2.2 2.11 2.15 2,299,311
05/14/2014 2.27 2.3 2.165 2.19 2,525,634
05/13/2014 2.31 2.33 2.26 2.28 2,920,897
05/12/2014 2.3 2.35 2.25 2.3 2,963,174
05/09/2014 2.22 2.25 2.16 2.23 3,965,910
05/08/2014 2.3 2.4 2.23 2.24 7,147,593
05/07/2014 2.05 2.39 2.0467 2.33 21,767,290
05/06/2014 2.44 2.5 2.02 2.03 37,757,730
05/05/2014 1.75 1.81 1.75 1.79 1,919,913
05/02/2014 1.81 1.839 1.76 1.77 1,551,404
05/01/2014 1.85 1.87 1.75 1.8 1,961,689
04/30/2014 1.83 1.86 1.81 1.86 1,741,713
04/29/2014 1.84 1.88 1.84 1.84 1,792,983
04/28/2014 1.89 1.9 1.83 1.84 2,130,150
04/25/2014 1.9 1.92 1.86 1.87 1,820,083
04/24/2014 1.95 1.95 1.9 1.91 1,119,464
04/23/2014 1.94 1.96 1.91 1.93 1,049,913
04/22/2014 1.95 1.97 1.9 1.95 1,214,794
04/21/2014 1.93 2.03 1.9 1.96 1,944,942
04/17/2014 1.88 1.94 1.855 1.93 3,169,044
04/16/2014 1.87 1.91 1.86 1.89 928,034
04/15/2014 1.89 1.935 1.86 1.87 2,613,567
04/14/2014 1.82 1.92 1.815 1.88 1,952,649
04/11/2014 1.84 1.86 1.81 1.83 1,276,527
04/10/2014 1.86 1.89 1.81 1.86 2,107,739
04/09/2014 1.91 1.92 1.86 1.88 3,065,787
04/08/2014 1.91 2 1.87 1.91 3,933,300
04/07/2014 1.88 1.92 1.85 1.9 3,157,383
04/04/2014 1.86 1.94 1.86 1.9 2,169,503
04/03/2014 1.89 1.94 1.87 1.93 3,324,105
04/02/2014 1.94 1.94 1.9 1.91 2,002,128
04/01/2014 1.92 1.94 1.9 1.94 2,649,005
03/31/2014 1.9 1.94 1.88 1.91 3,642,604
03/28/2014 1.87 1.91 1.84 1.9 4,209,490
03/27/2014 1.85 1.88 1.82 1.85 2,232,546
03/26/2014 1.83 1.88 1.82 1.84 2,524,693
03/25/2014 1.83 1.87 1.81 1.82 1,916,331
03/24/2014 1.88 1.93 1.82 1.82 3,655,883
03/21/2014 1.81 1.88 1.78 1.87 16,303,180
03/20/2014 1.8 1.91 1.75 1.83 5,548,977
03/19/2014 1.75 1.86 1.74 1.83 3,836,930
03/18/2014 1.8 1.86 1.71 1.83 5,785,135
03/17/2014 1.7 1.79 1.7 1.79 4,413,808
03/14/2014 1.73 1.75 1.68 1.7 6,015,398
03/13/2014 1.77 1.78 1.7 1.73 4,915,550
03/12/2014 1.81 1.82 1.75 1.77 2,330,205
03/11/2014 1.84 1.87 1.77 1.81 5,529,872
03/10/2014 1.78 1.85 1.73 1.85 4,621,915
03/07/2014 1.81 1.86 1.77 1.77 4,862,988
03/06/2014 1.85 1.85 1.79 1.81 3,440,419
03/05/2014 1.77 1.86 1.75 1.85 9,308,064
03/04/2014 1.93 1.96 1.75 1.8 13,386,540
03/03/2014 2.02 2.03 1.86 1.93 8,062,051
02/28/2014 2.05 2.05 1.98 2.01 6,789,755
02/27/2014 1.96 2.08 1.95 2.07 13,718,100
02/26/2014 2.24 2.46 1.94 2.01 63,586,590
02/25/2014 3.14 3.27 3.09 3.23 5,051,389
02/24/2014 3.12 3.24 3.08 3.17 3,622,100
02/21/2014 3.09 3.21 3.05 3.08 4,013,269
02/20/2014 3.23 3.2997 3.03 3.11 7,222,912
02/19/2014 3.07 3.26 3.07 3.22 4,887,797
02/18/2014 3.14 3.2 3.07 3.09 3,083,032
02/14/2014 3.09 3.12 3.0597 3.1 4,025,193
02/13/2014 3.04 3.14 3.02 3.07 5,183,594
02/12/2014 2.99 3.1 2.99 3.06 5,757,483
02/11/2014 2.9 2.98 2.85 2.94 3,887,219
02/10/2014 2.9 2.92 2.85 2.88 2,301,766
02/07/2014 2.94 2.97 2.88 2.92 2,006,454
02/06/2014 2.96 3.01 2.9001 2.94 2,132,191
02/05/2014 3.05 3.08 2.91 2.96 3,158,905
02/04/2014 3.01 3.12 3 3.02 3,276,369
02/03/2014 3 3.08 2.88 3.01 5,442,356
01/31/2014 3.08 3.15 3.05 3.05 3,092,170
01/30/2014 3.12 3.18 3.09 3.15 2,599,349
01/29/2014 3.25 3.28 3.1 3.11 5,830,799
01/28/2014 3.29 3.375 3.26 3.28 3,080,307
01/27/2014 3.45 3.46 3.3 3.31 3,141,470
01/24/2014 3.46 3.65 3.36 3.46 4,363,976
01/23/2014 3.45 3.53 3.4 3.48 2,349,507
01/22/2014 3.41 3.51 3.375 3.46 4,210,441
01/21/2014 3.29 3.38 3.24 3.37 2,283,237
01/17/2014 3.4 3.44 3.27 3.28 1,963,060
01/16/2014 3.33 3.46 3.33 3.39 1,995,257
01/15/2014 3.4 3.44 3.33 3.35 2,667,966
01/14/2014 3.46 3.51 3.39 3.41 2,987,098
01/13/2014 3.51 3.58 3.4 3.44 3,920,088
01/10/2014 3.6 3.65 3.5 3.53 2,497,118
01/09/2014 3.58 3.655 3.53 3.59 4,832,659
01/08/2014 3.46 3.53 3.36 3.53 6,857,250
01/07/2014 3.58 3.64 3.45 3.47 4,494,243
01/06/2014 3.69 3.73 3.51 3.55 3,378,853
01/03/2014 3.68 3.7 3.61 3.69 2,479,135
01/02/2014 3.62 3.695 3.52 3.68 2,997,391
12/31/2013 3.61 3.67 3.55 3.61 3,586,984
12/30/2013 3.74 3.82 3.59 3.61 3,215,657
12/27/2013 3.8 3.8 3.71 3.72 2,042,674
12/26/2013 3.87 3.9 3.75 3.76 1,870,711
12/24/2013 3.73 3.89 3.71 3.87 1,268,363
12/23/2013 3.81 3.89 3.73 3.76 2,607,301
12/20/2013 3.64 3.78 3.59 3.76 9,953,057
12/19/2013 3.54 3.61 3.52 3.59 2,865,188
12/18/2013 3.5 3.55 3.455 3.53 3,903,620
12/17/2013 3.51 3.56 3.46 3.51 7,395,551
12/16/2013 3.55 3.67 3.53 3.65 4,178,265
12/13/2013 3.56 3.595 3.43 3.53 3,104,045
12/12/2013 3.63 3.66 3.43 3.55 4,781,238
12/11/2013 3.7 3.72 3.61 3.61 3,711,486
12/10/2013 3.86 3.92 3.68 3.71 3,345,955
12/09/2013 3.78 3.89 3.76 3.83 3,263,989
12/06/2013 3.96 4.04 3.75 3.79 4,610,433
12/05/2013 3.91 4.05 3.86 3.95 6,010,776
12/04/2013 4.11 4.16 3.98 4.02 4,735,350
12/03/2013 4.42 4.44 4.0801 4.12 7,296,153
12/02/2013 4.41 4.44 4.33 4.42 1,802,061
11/29/2013 4.37 4.49 4.305 4.42 993,486
11/27/2013 4.44 4.485 4.32 4.34 2,266,509
11/26/2013 4.49 4.54 4.45 4.46 2,066,334
11/25/2013 4.37 4.5 4.25 4.47 3,436,783
11/22/2013 4.16 4.41 4.12 4.4 2,789,354
11/21/2013 4.13 4.21 4.1 4.18 3,080,049
11/20/2013 4.11 4.22 4.08 4.09 3,459,704
11/19/2013 4.09 4.105 3.89 4.08 7,990,145
11/18/2013 4.34 4.34 4.09 4.1 4,163,556
11/15/2013 4.33 4.36 4.27 4.33 1,693,753
11/14/2013 4.29 4.35 4.22 4.33 2,656,288
11/13/2013 4.18 4.3 4.18 4.3 2,519,602
11/12/2013 4.28 4.29 4.195 4.21 3,072,432
11/11/2013 4.31 4.348 4.22 4.28 2,251,898
11/08/2013 4.32 4.44 4.17 4.3 5,772,773
11/07/2013 4.3 4.44 4.17 4.35 7,149,925
11/06/2013 4.41 4.5 4.11 4.32 9,520,044
11/05/2013 4.63 4.77 4.28 4.41 12,585,730
11/04/2013 4.84 5.09 4.7999 5.02 7,563,549
11/01/2013 4.72 4.82 4.545 4.81 4,457,340
10/31/2013 4.75 4.85 4.615 4.74 3,680,412
10/30/2013 4.91 4.99 4.66 4.78 4,373,057
10/29/2013 4.92 5.02 4.9 4.93 2,179,361
10/28/2013 5 5.01 4.85 4.95 2,223,139
10/25/2013 5.09 5.14 4.92 4.97 2,777,426
10/24/2013 5.01 5.1 4.9 5.07 3,365,211
10/23/2013 4.9 5.03 4.85 5.03 5,412,878
10/22/2013 5.12 5.3 4.8301 4.97 12,256,280
10/21/2013 5.61 5.705 5.47 5.47 3,363,267
10/18/2013 5.59 5.64 5.46 5.63 3,710,837
10/17/2013 5.51 5.56 5.42 5.53 3,767,049
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?