FOREST OIL PAR $0.01 Historical Stock Price

Below is the stock price history for Forest Oil Par $0.01 FST. Data is recorded each day for the historical open, high, low, close and volume. The Forest Oil Par $0.01 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.

Forest Oil Par $0.01 Historical Stock Price

DateOpenHighLowCloseVolume
2014-12-15 0.387 0.3999 0.34 0.34 52,286
2014-12-12 0.39 0.4155 0.3701 0.3714 70,217
2014-12-11 0.418 0.43 0.39 0.40 55,403
2014-12-10 0.4301 0.444 0.37 0.3821 190,055
2014-12-09 0.4362 0.4628 0.413 0.435 127,445
2014-12-08 0.5002 0.5002 0.4114 0.46 79,079
2014-12-05 0.5601 0.57 0.525 0.525 31,988
2014-12-04 0.579 0.5994 0.5501 0.5501 20,610
2014-12-03 0.619 0.648 0.61 0.616 76,606
2014-12-02 0.5803 0.6145 0.55 0.5999 230,596
2014-12-01 0.72 0.7399 0.5315 0.63 451,891
2014-11-28 0.79 0.8177 0.66 0.66 113,410
2014-11-26 0.93 0.93 0.88 0.8952 76,824
2014-11-25 1.00 1.00 0.9174 0.9174 82,835
2014-11-24 1.08 1.08 1.005 1.005 95,115
2014-11-21 1.11 1.11 1.025 1.065 50,804
2014-11-20 0.9319 1.05 0.9316 1.05 161,885
2014-11-19 0.9529 0.9967 0.93 0.9416 91,481
2014-11-18 1.05 1.05 0.9312 0.9783 110,171
2014-11-17 1.00 1.00 0.9478 0.95 113,962
2014-11-14 0.9864 0.9864 0.9239 0.9726 100,373
2014-11-13 0.9721 0.9973 0.9215 0.9632 128,822
2014-11-12 1.02 1.02 0.963 0.9781 62,333
2014-11-11 1.03 1.085 0.96 1.015 112,292
2014-11-10 1.03 1.14 1.00 1.015 180,857
2014-11-07 0.92 1.02 0.8861 1.02 133,096
2014-11-06 0.94 0.94 0.8625 0.9198 99,648
2014-11-05 0.82 0.9339 0.82 0.9339 197,906
2014-11-04 0.85 0.8798 0.7899 0.8032 202,746
2014-11-03 0.86 0.9561 0.8205 0.8215 202,629

» More Forest Oil Par $0.01 Stock Price History

To see other companies like Forest Oil Par $0.01 (FST), view our stock market today for news, and other data.