FORBES ENERGY SVCS LTD COM Historical Stock Price

Below is the stock price history for FORBES ENERGY SVCS LTD COM FES. Data is recorded each day for the historical open, high, low, close and volume. The FORBES ENERGY SVCS LTD COM stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

FORBES ENERGY SVCS LTD COM Historical Stock Price

DateOpenHighLowCloseVolume
2016-11-18 0.1049 0.11 0.0905 0.0906 19,904
2016-11-17 0.0941 0.0978 0.0941 0.0978 1,000
2016-11-16 0.1078 0.1078 0.09 0.09 36,113
2016-11-15 0.0901 0.115 0.0901 0.1027 26,832
2016-11-14 0.0873 0.0904 0.0873 0.09 4,300
2016-11-11 0.0899 0.0941 0.078 0.078 7,090
2016-11-10 0.0931 0.0971 0.0912 0.0912 9,922
2016-11-09 0.0988 0.0993 0.0949 0.0949 4,388
2016-11-08 0.098 0.098 0.0977 0.0977 4,090
2016-11-07 0.10 0.10 0.09 0.0951 7,180
2016-11-04 0.091 0.0931 0.0905 0.0925 12,415
2016-11-03 0.0949 0.0975 0.092 0.092 4,334
2016-11-02 0.0926 0.094 0.0926 0.0931 5,100
2016-11-01 0.10 0.101 0.0913 0.1008 53,323
2016-10-31 0.1048 0.105 0.1039 0.1049 2,800
2016-10-28 0.1103 0.1103 0.1049 0.1089 4,171
2016-10-27 0.1102 0.1102 0.104 0.1099 2,700
2016-10-26 0.1114 0.1141 0.1029 0.1098 11,678
2016-10-25 0.11 0.116 0.11 0.1103 3,195
2016-10-24 0.1248 0.1248 0.1064 0.1117 49,861
2016-10-21 0.1249 0.1249 0.1201 0.1201 3,350
2016-10-20 0.1164 0.1212 0.112 0.1212 10,000
2016-10-19 0.1101 0.134 0.1101 0.1171 110,594
2016-10-18 0.12 0.1234 0.1095 0.1185 6,818
2016-10-17 0.1109 0.1223 0.1073 0.1223 5,330
2016-10-14 0.1236 0.125 0.1013 0.1013 74,178
2016-10-13 0.1257 0.1299 0.125 0.125 29,760
2016-10-12 0.1306 0.1343 0.1283 0.1343 43,548
2016-10-11 0.134 0.134 0.1327 0.1332 8,301
2016-10-10 0.1351 0.1351 0.1311 0.1321 78,688

» More FORBES ENERGY SVCS LTD COM Stock Price History

To see other companies like FORBES ENERGY SVCS LTD COM (FES), view our stock market today for news, and other data.