Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forum Energy Technologies Inc (NY: FET )

18.51 -0.88 (-4.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 85.80 85.80 79.70 82.60 74,495 -2.40(-2.82%)
Dec 28, 2018 80.80 88.20 80.20 85.00 69,535 +5.00(+6.25%)
Dec 27, 2018 78.00 80.40 77.20 80.00 70,069 +0.40(+0.50%)
Dec 26, 2018 74.40 79.80 70.20 79.60 54,457 +6.40(+8.74%)
Dec 24, 2018 75.20 77.60 72.80 73.20 26,235 -3.00(-3.94%)
Dec 21, 2018 78.00 78.80 75.40 76.20 138,635 -2.00(-2.56%)
Dec 20, 2018 82.80 84.00 77.70 78.20 133,196 -6.40(-7.57%)
Dec 19, 2018 91.20 92.00 84.00 84.60 123,644 -6.40(-7.03%)
Dec 18, 2018 94.40 95.40 89.40 91.00 56,612 -2.80(-2.99%)
Dec 17, 2018 93.40 98.40 92.60 93.80 78,321 +0.20(+0.21%)
Dec 14, 2018 97.00 97.40 91.20 93.60 69,160 -5.20(-5.26%)
Dec 13, 2018 100.00 100.10 95.00 98.80 80,281 -2.40(-2.37%)
Dec 12, 2018 102.40 106.00 99.80 101.20 85,214 +0.40(+0.40%)
Dec 11, 2018 108.40 109.00 99.40 100.80 94,717 -5.40(-5.08%)
Dec 10, 2018 111.20 113.40 104.60 106.20 76,283 -7.60(-6.68%)
Dec 07, 2018 118.40 123.00 112.40 113.80 52,990 -0.60(-0.52%)
Dec 06, 2018 119.80 119.80 112.80 114.40 79,136 -9.40(-7.59%)
Dec 04, 2018 133.80 134.00 122.60 123.80 97,425 -11.00(-8.16%)
Dec 03, 2018 138.80 140.00 131.40 134.80 107,762 +1.00(+0.75%)
Nov 30, 2018 137.00 138.00 131.40 133.80 62,550 -5.20(-3.74%)
Nov 29, 2018 143.80 145.80 138.20 139.00 37,180 -4.60(-3.20%)
Nov 28, 2018 145.00 146.40 137.20 143.60 63,160 -1.20(-0.83%)
Nov 27, 2018 144.60 150.40 143.00 144.80 50,759 -0.20(-0.14%)
Nov 26, 2018 145.20 146.60 142.20 145.00 60,620 +2.80(+1.97%)
Nov 23, 2018 144.00 146.60 140.40 142.20 22,385 -9.20(-6.08%)
Nov 21, 2018 151.40 151.40 151.40 0 +6.80(+4.70%)
Nov 20, 2018 150.00 150.00 138.20 144.60 54,596 -9.00(-5.86%)
Nov 19, 2018 149.40 155.40 149.40 153.60 45,400 +1.20(+0.79%)
Nov 16, 2018 149.60 153.80 148.60 152.40 47,225 +2.60(+1.74%)
Nov 15, 2018 143.00 151.60 141.80 149.80 48,444 +5.20(+3.60%)
Nov 14, 2018 148.00 149.60 140.50 144.60 43,781 +1.40(+0.98%)
Nov 13, 2018 149.60 151.40 143.00 143.20 50,684 -6.60(-4.41%)
Nov 12, 2018 161.20 162.80 149.10 149.80 47,380 -10.80(-6.72%)
Nov 09, 2018 162.80 163.40 153.40 160.60 84,055 -3.20(-1.95%)
Nov 08, 2018 170.00 170.00 163.40 163.80 73,632 -7.60(-4.43%)
Nov 07, 2018 169.60 172.00 164.00 171.40 59,679 +4.40(+2.63%)
Nov 06, 2018 173.80 175.70 161.80 167.00 74,110 -6.80(-3.91%)
Nov 05, 2018 179.40 181.00 169.60 173.80 43,300 -1.80(-1.03%)
Nov 02, 2018 171.80 176.60 167.80 175.60 89,135 +6.00(+3.54%)
Nov 01, 2018 180.80 180.80 166.80 169.60 86,127 -9.60(-5.36%)
Oct 31, 2018 178.60 181.60 173.60 179.20 89,762 +3.40(+1.93%)
Oct 30, 2018 159.20 177.20 158.20 175.80 85,786 +14.00(+8.65%)
Oct 29, 2018 172.00 172.80 159.40 161.80 80,268 -10.20(-5.93%)
Oct 26, 2018 167.00 174.10 162.60 172.00 70,290 +1.20(+0.70%)
Oct 25, 2018 171.00 174.60 164.80 170.80 56,976 +5.40(+3.26%)
Oct 24, 2018 173.40 174.00 165.40 165.40 79,551 -6.60(-3.84%)
Oct 23, 2018 176.00 176.00 167.20 172.00 49,523 -12.00(-6.52%)
Oct 22, 2018 185.20 185.20 179.00 184.00 29,206 -1.60(-0.86%)
Oct 19, 2018 186.40 195.20 185.60 185.60 34,905 +0.00(+0.00%)
Oct 18, 2018 197.20 197.80 184.80 185.60 131,867 -13.80(-6.92%)
Oct 17, 2018 198.60 201.00 195.80 199.40 42,309 -1.80(-0.89%)
Oct 16, 2018 196.40 202.00 192.20 201.20 45,661 +6.20(+3.18%)
Oct 15, 2018 197.00 197.60 189.00 195.00 49,072 -1.00(-0.51%)
Oct 12, 2018 193.00 197.80 188.80 196.00 60,970 +5.80(+3.05%)
Oct 11, 2018 197.20 200.80 188.00 190.20 65,612 -10.00(-5.00%)
Oct 10, 2018 225.40 225.60 199.80 200.20 73,829 -29.60(-12.88%)
Oct 09, 2018 230.00 233.46 225.60 229.80 48,506 +2.40(+1.06%)
Oct 08, 2018 221.00 230.00 216.20 227.40 52,599 +5.00(+2.25%)
Oct 05, 2018 220.00 224.30 216.60 222.40 68,745 +2.00(+0.91%)
Oct 04, 2018 221.60 227.40 220.20 220.40 74,688 -2.60(-1.17%)
Oct 03, 2018 211.80 228.40 211.60 223.00 88,552 +11.00(+5.19%)
Oct 02, 2018 216.20 223.20 210.20 212.00 64,645 +0.20(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.