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 (%)
May 29, 2020 6.400 6.490 5.600 5.800 184,655 -0.69(-10.63%)
May 28, 2020 6.584 6.600 6.302 6.490 95,096 -0.10(-1.49%)
May 27, 2020 6.488 6.700 6.250 6.588 142,808 +0.19(+2.94%)
May 26, 2020 6.600 6.600 6.400 6.400 146,280 -0.13(-1.99%)
May 22, 2020 6.582 6.882 6.288 6.530 204,595 -0.07(-1.12%)
May 21, 2020 6.400 6.800 6.240 6.604 221,666 +0.10(+1.57%)
May 20, 2020 6.828 6.940 6.218 6.502 281,983 -0.45(-6.50%)
May 19, 2020 7.030 7.200 6.600 6.954 314,817 -0.25(-3.42%)
May 18, 2020 7.200 7.600 6.600 7.200 298,328 +0.57(+8.60%)
May 15, 2020 7.200 7.600 6.600 6.630 233,255 -0.57(-7.92%)
May 14, 2020 8.400 8.400 6.800 7.200 269,724 -0.80(-10.00%)
May 13, 2020 9.200 9.200 8.000 8.000 247,955 -1.44(-15.22%)
May 12, 2020 10.98 11.17 9.000 9.436 324,274 -1.08(-10.29%)
May 11, 2020 11.99 12.00 10.00 10.52 551,991 +1.36(+14.85%)
May 08, 2020 8.756 9.600 8.060 9.158 458,480 +1.52(+19.87%)
May 07, 2020 7.800 7.960 7.200 7.640 114,853 +0.04(+0.53%)
May 06, 2020 8.200 8.200 7.200 7.600 170,127 -0.60(-7.32%)
May 05, 2020 8.800 9.200 8.000 8.200 260,671 +0.33(+4.22%)
May 04, 2020 8.000 8.324 7.602 7.868 158,631 -0.49(-5.89%)
May 01, 2020 10.40 10.90 7.700 8.360 687,595 -0.24(-2.79%)
Apr 30, 2020 7.000 10.80 6.800 8.600 1,193,194 +2.00(+30.30%)
Apr 29, 2020 6.600 6.800 5.800 6.600 261,272 +0.40(+6.45%)
Apr 28, 2020 6.600 6.800 5.800 6.200 186,144 -0.37(-5.57%)
Apr 27, 2020 5.600 6.800 5.200 6.566 334,418 -0.13(-1.97%)
Apr 24, 2020 8.200 8.200 6.062 6.698 863,220 -0.90(-11.87%)
Apr 23, 2020 5.600 8.400 5.400 7.600 2,473,319 +2.93(+62.67%)
Apr 22, 2020 4.000 4.780 3.886 4.672 802,983 +0.67(+16.80%)
Apr 21, 2020 4.000 4.000 3.800 4.000 212,100 +0.00(+0.00%)
Apr 20, 2020 4.200 4.600 3.800 4.000 400,154 -0.53(-11.70%)
Apr 17, 2020 4.100 4.798 3.702 4.530 773,465 +0.73(+19.09%)
Apr 16, 2020 4.094 4.180 3.800 3.804 122,235 -0.09(-2.26%)
Apr 15, 2020 4.400 4.400 3.600 3.892 249,570 -0.61(-13.55%)
Apr 14, 2020 5.200 5.280 4.300 4.502 285,107 -0.70(-13.42%)
Apr 13, 2020 4.800 5.600 4.600 5.200 467,917 +0.60(+13.04%)
Apr 09, 2020 4.000 5.396 3.600 4.600 551,409 +0.91(+24.80%)
Apr 08, 2020 3.680 3.780 3.402 3.686 99,072 +0.11(+3.19%)
Apr 07, 2020 3.580 3.800 3.400 3.572 142,648 +0.07(+2.06%)
Apr 06, 2020 3.232 3.554 3.232 3.500 61,576 +0.20(+6.06%)
Apr 03, 2020 3.800 3.800 3.200 3.300 183,980 -0.33(-9.19%)
Apr 02, 2020 3.364 4.000 3.200 3.634 141,365 +0.45(+14.28%)
Apr 01, 2020 3.738 3.738 3.040 3.180 70,484 -0.37(-10.32%)
Mar 31, 2020 3.686 3.780 3.402 3.546 85,011 -0.06(-1.55%)
Mar 30, 2020 3.680 3.700 3.200 3.602 110,065 +0.40(+12.56%)
Mar 27, 2020 3.600 3.600 3.200 3.200 101,975 -0.30(-8.57%)
Mar 26, 2020 3.860 3.860 3.300 3.500 89,328 -0.02(-0.57%)
Mar 25, 2020 4.290 4.290 3.046 3.520 101,423 -0.39(-10.02%)
Mar 24, 2020 3.600 4.000 3.196 3.912 127,043 +0.64(+19.56%)
Mar 23, 2020 4.400 4.596 3.002 3.272 85,269 -0.73(-18.20%)
Mar 20, 2020 5.000 5.200 3.580 4.000 222,675 -0.60(-13.04%)
Mar 19, 2020 4.600 4.938 4.000 4.600 42,433 +0.80(+21.05%)
Mar 18, 2020 5.200 5.398 3.800 3.800 50,118 -1.60(-29.63%)
Mar 17, 2020 5.600 6.990 4.600 5.400 88,935 +0.40(+8.00%)
Mar 16, 2020 6.800 7.200 4.222 5.000 69,491 -3.60(-41.86%)
Mar 13, 2020 5.598 8.600 5.002 8.600 66,310 +3.90(+82.98%)
Mar 12, 2020 5.576 5.576 4.384 4.700 46,793 -0.90(-16.07%)
Mar 11, 2020 5.600 5.602 4.240 5.600 97,463 +0.15(+2.71%)
Mar 10, 2020 7.000 7.000 5.400 5.452 53,215 +0.11(+2.14%)
Mar 09, 2020 8.802 8.802 3.560 5.338 89,651 -5.67(-51.49%)
Mar 06, 2020 13.00 13.28 11.00 11.00 56,100 -2.19(-16.60%)
Mar 05, 2020 14.24 14.39 13.00 13.19 33,881 -0.88(-6.24%)
Mar 04, 2020 15.33 15.33 13.80 14.07 23,269 -0.33(-2.29%)
Mar 03, 2020 15.41 16.40 13.80 14.40 54,540 -1.00(-6.48%)
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.