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 (%)
Jul 29, 2016 302.20 333.60 302.20 326.60 123,202 +24.80(+8.22%)
Jul 28, 2016 304.20 310.00 300.80 301.80 35,120 -2.60(-0.85%)
Jul 27, 2016 309.00 315.00 297.20 304.40 36,808 -2.60(-0.85%)
Jul 26, 2016 301.40 307.90 298.20 307.00 67,756 +4.60(+1.52%)
Jul 25, 2016 320.40 321.00 296.60 302.40 69,930 -21.40(-6.61%)
Jul 22, 2016 326.00 328.80 318.60 323.80 52,438 -1.00(-0.31%)
Jul 21, 2016 325.40 334.00 323.90 324.80 40,096 -0.20(-0.06%)
Jul 20, 2016 317.00 329.00 313.00 325.00 30,831 +6.00(+1.88%)
Jul 19, 2016 326.00 326.00 316.80 319.00 41,987 -8.20(-2.51%)
Jul 18, 2016 329.00 331.40 323.30 327.20 65,461 +1.60(+0.49%)
Jul 15, 2016 331.00 331.00 321.20 325.60 63,264 -4.40(-1.33%)
Jul 14, 2016 322.00 343.20 327.20 330.00 47,439 +8.00(+2.48%)
Jul 13, 2016 342.40 345.00 319.20 322.00 53,836 -21.00(-6.12%)
Jul 12, 2016 325.80 344.40 322.60 343.00 38,258 +16.60(+5.09%)
Jul 11, 2016 331.20 338.00 326.40 326.40 28,652 -0.80(-0.24%)
Jul 08, 2016 323.80 330.40 318.20 327.20 23,192 +9.00(+2.83%)
Jul 07, 2016 326.00 332.60 315.30 318.20 34,042 -3.00(-0.93%)
Jul 06, 2016 320.20 322.60 314.40 321.20 44,834 -3.40(-1.05%)
Jul 05, 2016 343.20 346.20 320.60 324.60 39,852 -26.80(-7.63%)
Jul 01, 2016 344.40 351.40 351.40 351.40 46,750 +5.20(+1.50%)
Jun 30, 2016 327.00 346.30 325.60 346.20 54,789 +18.20(+5.55%)
Jun 29, 2016 323.40 333.00 318.80 328.00 56,810 +11.60(+3.67%)
Jun 28, 2016 327.40 327.40 311.00 316.40 61,430 +3.80(+1.22%)
Jun 27, 2016 331.00 331.80 310.40 312.60 64,189 -24.00(-7.13%)
Jun 24, 2016 333.60 342.20 333.60 336.60 45,597 -17.40(-4.92%)
Jun 23, 2016 350.00 356.60 348.00 354.00 49,884 +8.20(+2.37%)
Jun 22, 2016 353.20 356.80 345.60 345.80 42,757 -4.40(-1.26%)
Jun 21, 2016 349.60 353.00 340.20 350.20 32,536 -1.40(-0.40%)
Jun 20, 2016 355.60 361.80 351.40 351.60 47,036 +1.60(+0.46%)
Jun 17, 2016 340.40 353.00 340.40 350.00 56,630 +13.00(+3.86%)
Jun 16, 2016 343.60 343.60 327.40 337.00 34,641 -12.00(-3.44%)
Jun 15, 2016 352.00 358.80 345.60 349.00 22,185 -4.20(-1.19%)
Jun 14, 2016 352.00 357.80 343.00 353.20 31,269 -1.60(-0.45%)
Jun 13, 2016 352.60 361.00 350.60 354.80 33,933 -2.60(-0.73%)
Jun 10, 2016 366.20 370.00 356.60 357.40 40,197 -17.00(-4.54%)
Jun 09, 2016 374.40 378.40 367.40 374.40 53,352 -5.40(-1.42%)
Jun 08, 2016 381.80 386.40 374.20 379.80 57,567 -0.20(-0.05%)
Jun 07, 2016 368.60 383.40 364.00 380.00 77,873 +14.00(+3.83%)
Jun 06, 2016 334.00 370.40 334.00 366.00 78,357 +36.60(+11.11%)
Jun 03, 2016 321.40 331.40 321.00 329.40 71,749 +8.80(+2.74%)
Jun 02, 2016 325.00 328.60 312.40 320.60 115,434 -8.80(-2.67%)
Jun 01, 2016 322.60 330.80 311.60 329.40 81,095 -6.20(-1.85%)
May 31, 2016 344.00 353.20 335.20 335.60 73,230 -7.40(-2.16%)
May 27, 2016 338.60 343.00 343.00 343.00 35,015 +3.60(+1.06%)
May 26, 2016 356.80 361.00 339.40 339.40 53,083 -16.00(-4.50%)
May 25, 2016 341.80 356.20 341.40 355.40 25,045 +16.60(+4.90%)
May 24, 2016 341.80 341.80 332.07 338.80 24,610 -0.20(-0.06%)
May 23, 2016 337.40 342.10 333.00 339.00 38,213 -2.00(-0.59%)
May 20, 2016 330.80 342.00 326.80 341.00 46,793 +12.60(+3.84%)
May 19, 2016 325.00 332.80 317.80 328.40 51,922 -1.00(-0.30%)
May 18, 2016 335.20 340.20 326.20 329.40 39,030 -8.80(-2.60%)
May 17, 2016 323.20 342.80 322.00 338.20 61,345 +14.60(+4.51%)
May 16, 2016 316.80 329.60 316.80 323.60 37,555 +13.00(+4.19%)
May 13, 2016 316.00 321.00 310.40 310.60 32,209 -8.40(-2.63%)
May 12, 2016 321.60 329.80 314.60 319.00 32,866 -0.80(-0.25%)
May 11, 2016 319.20 328.40 315.00 319.80 32,488 -1.40(-0.44%)
May 10, 2016 312.00 325.20 312.00 321.20 52,680 +10.40(+3.35%)
May 09, 2016 328.00 328.00 307.00 310.80 37,241 -20.20(-6.10%)
May 06, 2016 320.20 336.20 319.80 331.00 63,451 +6.20(+1.91%)
May 05, 2016 333.20 338.20 322.40 324.80 55,176 +0.80(+0.25%)
May 04, 2016 331.40 340.60 321.00 324.00 62,421 -8.40(-2.53%)
May 03, 2016 337.20 338.80 330.20 332.40 68,183 -10.20(-2.98%)
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.