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

Forum Energy Technologies Inc (NY: FET )

19.53 +0.14 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2013 600.00 604.20 592.04 593.80 14,351 -8.20(-1.36%)
May 30, 2013 607.00 609.20 600.00 602.00 31,279 -4.00(-0.66%)
May 29, 2013 607.80 608.40 598.40 606.00 13,210 -2.40(-0.39%)
May 28, 2013 601.00 612.00 595.60 608.40 10,877 +17.00(+2.87%)
May 24, 2013 590.60 593.00 587.00 591.40 8,573 -1.00(-0.17%)
May 23, 2013 593.00 599.00 578.80 592.40 27,596 -5.60(-0.94%)
May 22, 2013 600.60 609.00 595.20 598.00 22,370 -1.20(-0.20%)
May 21, 2013 598.80 602.10 596.60 599.20 14,313 +2.20(+0.37%)
May 20, 2013 592.20 599.00 591.40 597.00 15,881 +4.60(+0.78%)
May 17, 2013 584.60 595.80 580.62 592.40 9,981 +11.40(+1.96%)
May 16, 2013 578.80 588.20 577.40 581.00 13,640 +2.00(+0.35%)
May 15, 2013 565.00 579.20 565.00 579.00 13,327 +6.40(+1.12%)
May 13, 2013 565.00 574.00 563.40 572.60 9,492 +6.40(+1.13%)
May 10, 2013 558.20 569.40 556.20 566.20 13,003 +6.00(+1.07%)
May 09, 2013 559.40 566.80 555.20 560.20 8,442 +0.20(+0.04%)
May 08, 2013 564.60 564.60 550.60 560.00 10,913 -4.40(-0.78%)
May 07, 2013 557.80 566.60 555.20 564.40 6,294 +9.00(+1.62%)
May 06, 2013 556.80 567.20 551.60 555.40 14,190 -2.40(-0.43%)
May 03, 2013 550.00 561.40 550.60 557.80 16,091 +6.00(+1.09%)
May 02, 2013 531.60 552.60 520.60 551.80 19,671 +7.80(+1.43%)
May 01, 2013 552.60 552.60 540.00 544.00 15,061 -12.20(-2.19%)
Apr 30, 2013 548.00 560.00 539.80 556.20 19,672 +9.80(+1.79%)
Apr 29, 2013 527.60 549.00 520.40 546.40 40,418 +13.60(+2.55%)
Apr 26, 2013 520.00 537.40 504.00 532.80 38,534 +2.40(+0.45%)
Apr 25, 2013 549.20 553.00 526.80 530.40 31,288 -19.00(-3.46%)
Apr 24, 2013 546.80 554.40 544.40 549.40 24,032 +5.40(+0.99%)
Apr 23, 2013 536.60 548.80 534.60 544.00 15,430 +9.40(+1.76%)
Apr 22, 2013 528.60 537.00 520.60 534.60 9,784 +10.00(+1.91%)
Apr 19, 2013 528.80 528.80 514.20 524.60 10,713 +0.40(+0.08%)
Apr 18, 2013 517.60 525.00 507.80 524.20 9,770 +9.80(+1.91%)
Apr 17, 2013 522.60 523.40 505.40 514.40 9,766 -13.00(-2.46%)
Apr 16, 2013 523.80 531.60 519.90 527.40 15,903 +7.00(+1.35%)
Apr 15, 2013 538.80 538.80 520.20 520.40 17,387 -22.80(-4.20%)
Apr 12, 2013 553.40 553.60 539.00 543.20 10,320 -13.40(-2.41%)
Apr 11, 2013 558.40 564.40 553.80 556.60 9,218 -0.40(-0.07%)
Apr 10, 2013 551.00 558.60 551.00 557.00 9,032 +6.80(+1.24%)
Apr 09, 2013 551.00 552.80 547.20 550.20 6,086 -1.00(-0.18%)
Apr 08, 2013 544.80 551.60 534.20 551.20 18,194 +15.40(+2.87%)
Apr 05, 2013 527.00 540.90 525.60 535.80 7,573 +2.20(+0.41%)
Apr 04, 2013 536.20 536.20 525.40 533.60 8,137 -3.60(-0.67%)
Apr 03, 2013 544.20 546.60 533.40 537.20 26,389 -5.60(-1.03%)
Apr 02, 2013 549.40 552.20 534.60 542.80 27,211 -5.00(-0.91%)
Apr 01, 2013 571.80 571.80 544.00 547.80 17,798 -27.40(-4.76%)
Mar 28, 2013 582.00 582.60 573.40 575.20 20,472 -4.40(-0.76%)
Mar 27, 2013 573.00 583.70 571.20 579.60 41,736 +3.80(+0.66%)
Mar 26, 2013 570.20 578.80 570.20 575.80 20,754 +7.00(+1.23%)
Mar 25, 2013 566.20 570.40 561.90 568.80 26,333 +3.20(+0.57%)
Mar 22, 2013 557.40 565.60 556.40 565.60 29,913 +8.20(+1.47%)
Mar 21, 2013 539.40 560.00 537.00 557.40 25,885 +13.40(+2.46%)
Mar 20, 2013 539.40 548.00 536.20 544.00 22,067 +5.60(+1.04%)
Mar 19, 2013 536.60 546.60 533.80 538.40 27,098 +1.40(+0.26%)
Mar 18, 2013 519.60 539.80 518.40 537.00 30,795 +10.60(+2.01%)
Mar 15, 2013 514.20 526.40 511.80 526.40 29,378 +14.40(+2.81%)
Mar 14, 2013 513.20 518.40 511.60 512.00 14,167 +1.20(+0.23%)
Mar 13, 2013 512.20 513.40 508.00 510.80 25,410 +3.00(+0.59%)
Mar 12, 2013 510.00 511.00 502.80 507.80 16,171 -1.60(-0.31%)
Mar 11, 2013 514.60 514.60 508.20 509.40 7,951 -5.40(-1.05%)
Mar 08, 2013 518.00 519.80 507.40 514.80 17,837 +0.20(+0.04%)
Mar 07, 2013 520.00 520.40 507.20 514.60 22,228 -4.60(-0.89%)
Mar 06, 2013 525.00 528.00 513.80 519.20 18,325 -4.80(-0.92%)
Mar 05, 2013 522.00 527.60 520.00 524.00 22,439 +3.20(+0.61%)
Mar 04, 2013 520.60 524.00 512.80 520.80 29,440 -2.60(-0.50%)
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.