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

Forum Energy Technologies Inc (NY: FET )

19.08 -0.49 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 28, 2012 484.80 491.60 482.00 486.40 11,665 +0.40(+0.08%)
Sep 27, 2012 487.40 496.40 482.80 486.00 17,395 +1.40(+0.29%)
Sep 26, 2012 489.40 490.60 474.00 484.60 23,745 -5.60(-1.14%)
Sep 25, 2012 513.80 514.00 490.00 490.20 17,364 -23.60(-4.59%)
Sep 24, 2012 514.00 514.60 507.80 513.80 16,076 +2.60(+0.51%)
Sep 21, 2012 507.80 515.00 499.20 511.20 36,168 +9.80(+1.95%)
Sep 20, 2012 498.20 504.80 489.60 501.40 10,064 -0.80(-0.16%)
Sep 19, 2012 505.00 506.60 495.00 502.20 11,979 -1.80(-0.36%)
Sep 18, 2012 515.60 515.60 503.80 504.00 23,946 -1.60(-0.32%)
Sep 17, 2012 504.00 510.20 498.60 505.60 16,022 +1.20(+0.24%)
Sep 14, 2012 495.00 513.80 493.85 504.40 26,470 +7.00(+1.41%)
Sep 13, 2012 493.40 506.60 491.00 497.40 16,114 +6.60(+1.34%)
Sep 12, 2012 487.00 493.00 482.80 490.80 13,582 +7.00(+1.45%)
Sep 11, 2012 481.60 483.80 474.00 483.80 8,056 +2.00(+0.42%)
Sep 10, 2012 480.60 489.60 480.20 481.80 10,627 -1.00(-0.21%)
Sep 07, 2012 479.60 484.00 470.00 482.80 11,612 +3.80(+0.79%)
Sep 06, 2012 468.00 490.60 467.40 479.00 39,980 +14.80(+3.19%)
Sep 05, 2012 470.60 471.00 461.20 464.20 15,913 -7.20(-1.53%)
Sep 04, 2012 475.40 476.07 465.60 471.40 11,585 -2.00(-0.42%)
Aug 31, 2012 472.00 481.80 465.00 473.40 28,247 +5.00(+1.07%)
Aug 30, 2012 467.20 470.00 463.80 468.40 18,683 -2.40(-0.51%)
Aug 29, 2012 470.00 471.40 464.20 470.80 42,642 +14.00(+3.06%)
Aug 27, 2012 459.80 460.91 453.40 456.80 13,998 -2.80(-0.61%)
Aug 24, 2012 439.80 462.40 439.80 459.60 18,273 +16.80(+3.79%)
Aug 23, 2012 438.40 444.20 433.20 442.80 12,812 +4.40(+1.00%)
Aug 22, 2012 453.40 453.47 434.00 438.40 13,232 -13.80(-3.05%)
Aug 21, 2012 459.20 466.00 452.20 452.20 16,136 -3.80(-0.83%)
Aug 20, 2012 459.00 459.60 453.00 456.00 5,440 -2.00(-0.44%)
Aug 17, 2012 448.40 458.80 447.60 458.00 18,335 +10.00(+2.23%)
Aug 16, 2012 446.60 449.00 446.00 448.00 9,167 +2.80(+0.63%)
Aug 15, 2012 440.80 445.70 436.20 445.20 5,701 +3.80(+0.86%)
Aug 14, 2012 436.80 443.00 436.80 441.40 9,110 +8.60(+1.99%)
Aug 13, 2012 432.00 433.20 425.00 432.80 10,513 -0.60(-0.14%)
Aug 10, 2012 426.80 435.80 416.40 433.40 12,240 +5.20(+1.21%)
Aug 09, 2012 440.00 441.40 426.60 428.20 44,470 -10.80(-2.46%)
Aug 08, 2012 436.20 446.20 434.40 439.00 20,738 -1.40(-0.32%)
Aug 07, 2012 444.20 445.80 435.40 440.40 20,442 -1.40(-0.32%)
Aug 06, 2012 436.40 451.60 432.80 441.80 24,323 +6.20(+1.42%)
Aug 03, 2012 426.60 440.00 425.64 435.60 20,609 +15.60(+3.71%)
Aug 02, 2012 416.20 422.00 415.40 420.00 18,323 -2.20(-0.52%)
Aug 01, 2012 418.60 425.80 415.20 422.20 16,489 +5.40(+1.30%)
Jul 31, 2012 411.00 422.40 410.40 416.80 43,454 +4.80(+1.17%)
Jul 30, 2012 405.40 415.60 405.20 412.00 20,239 +3.40(+0.83%)
Jul 27, 2012 372.40 413.80 372.00 408.60 33,374 -7.40(-1.78%)
Jul 26, 2012 395.00 423.00 394.40 416.00 37,261 +25.60(+6.56%)
Jul 25, 2012 390.00 391.60 384.60 390.40 7,120 +2.80(+0.72%)
Jul 24, 2012 397.00 398.60 384.80 387.60 13,480 -7.40(-1.87%)
Jul 23, 2012 389.40 395.60 384.60 395.00 9,530 -0.80(-0.20%)
Jul 20, 2012 390.00 398.20 388.00 395.80 5,877 +4.00(+1.02%)
Jul 19, 2012 391.20 393.40 386.60 391.80 3,282 +2.80(+0.72%)
Jul 18, 2012 389.40 394.20 383.80 389.00 17,352 -2.20(-0.56%)
Jul 17, 2012 392.40 395.80 385.00 391.20 8,890 +0.00(+0.00%)
Jul 16, 2012 394.20 394.20 380.20 391.20 11,538 -5.40(-1.36%)
Jul 13, 2012 388.40 398.60 386.20 396.60 10,483 +8.40(+2.16%)
Jul 12, 2012 388.60 390.40 377.60 388.20 6,260 -4.40(-1.12%)
Jul 11, 2012 393.60 397.20 387.02 392.60 7,704 +0.60(+0.15%)
Jul 10, 2012 405.00 405.00 390.40 392.00 4,354 -14.00(-3.45%)
Jul 09, 2012 399.40 409.00 398.20 406.00 12,131 +5.80(+1.45%)
Jul 06, 2012 404.60 408.80 398.40 400.20 4,783 -8.40(-2.06%)
Jul 05, 2012 408.20 411.00 396.90 408.60 8,784 -1.40(-0.34%)
Jul 03, 2012 394.00 417.60 392.40 410.00 19,087 +16.80(+4.27%)
Jul 02, 2012 393.80 396.20 389.00 393.20 10,946 -0.60(-0.15%)
Jun 29, 2012 392.40 397.00 390.00 393.80 7,801 +7.60(+1.97%)
Jun 28, 2012 380.00 386.80 374.60 386.20 8,383 +3.40(+0.89%)
Jun 27, 2012 388.20 388.20 377.82 382.80 12,816 -2.20(-0.57%)
Jun 26, 2012 394.20 394.60 384.20 385.00 14,692 -8.60(-2.18%)
Jun 25, 2012 391.60 396.60 382.60 393.60 14,231 -4.20(-1.06%)
Jun 22, 2012 399.40 400.40 394.20 397.80 154,241 +2.00(+0.51%)
Jun 21, 2012 410.60 411.00 393.70 395.80 34,679 -15.80(-3.84%)
Jun 20, 2012 417.60 417.80 409.40 411.60 8,579 -3.80(-0.91%)
Jun 19, 2012 410.00 419.80 404.99 415.40 22,327 +5.80(+1.42%)
Jun 18, 2012 398.20 412.00 398.00 409.60 13,357 +8.00(+1.99%)
Jun 15, 2012 397.00 401.60 392.20 401.60 34,211 +0.40(+0.10%)
Jun 14, 2012 400.00 402.60 397.02 401.20 12,284 +2.80(+0.70%)
Jun 13, 2012 398.20 400.20 394.00 398.40 25,018 -1.20(-0.30%)
Jun 12, 2012 400.00 401.60 396.20 399.60 37,445 -0.40(-0.10%)
Jun 11, 2012 420.00 422.20 396.20 400.00 30,947 -16.60(-3.98%)
Jun 08, 2012 413.00 420.00 400.80 416.60 17,582 +1.60(+0.39%)
Jun 07, 2012 405.80 424.60 399.20 415.00 17,715 +15.00(+3.75%)
Jun 06, 2012 402.60 419.60 399.80 400.00 7,964 +0.20(+0.05%)
Jun 05, 2012 399.60 412.80 394.40 399.80 23,620 -1.60(-0.40%)
Jun 04, 2012 421.20 422.00 394.00 401.40 28,759 -19.20(-4.56%)
Jun 01, 2012 385.20 423.00 385.20 420.60 44,267 -9.00(-2.09%)
May 31, 2012 433.40 438.80 419.00 429.60 13,110 -2.40(-0.56%)
May 30, 2012 439.80 440.00 430.40 432.00 16,923 -10.20(-2.31%)
May 29, 2012 432.80 447.80 431.80 442.20 14,266 +14.60(+3.41%)
May 25, 2012 431.20 431.20 422.20 427.60 19,950 +0.20(+0.05%)
May 24, 2012 434.80 434.80 422.70 427.40 19,439 +0.60(+0.14%)
May 23, 2012 439.60 439.60 422.00 426.80 26,168 -7.60(-1.75%)
May 22, 2012 443.80 447.40 431.00 434.40 26,518 +1.60(+0.37%)
May 21, 2012 418.60 443.40 418.60 432.80 24,024 +14.40(+3.44%)
May 18, 2012 423.60 425.00 416.80 418.40 27,788 -1.60(-0.38%)
May 17, 2012 430.60 432.80 418.00 420.00 40,012 -8.60(-2.01%)
May 16, 2012 431.20 432.40 416.10 428.60 25,553 -1.60(-0.37%)
May 15, 2012 430.80 444.60 428.60 430.20 30,378 -1.00(-0.23%)
May 14, 2012 430.00 434.60 428.60 431.20 25,208 -4.00(-0.92%)
May 11, 2012 433.80 436.20 430.00 435.20 7,374 -1.80(-0.41%)
May 10, 2012 440.20 441.52 430.00 437.00 14,098 -2.80(-0.64%)
May 09, 2012 438.60 442.40 436.40 439.80 18,326 -4.20(-0.95%)
May 08, 2012 450.20 453.00 439.80 444.00 34,813 -10.60(-2.33%)
May 07, 2012 451.60 457.80 449.20 454.60 14,729 -1.20(-0.26%)
May 04, 2012 460.00 461.80 454.60 455.80 36,732 -5.80(-1.26%)
May 03, 2012 458.00 464.20 458.00 461.60 25,474 -4.20(-0.90%)
May 02, 2012 458.00 469.40 458.00 465.80 21,822 +4.00(+0.87%)
May 01, 2012 463.40 468.60 455.40 461.80 51,666 -0.60(-0.13%)
Apr 30, 2012 445.80 477.20 443.80 462.40 35,791 +15.40(+3.45%)
Apr 27, 2012 436.40 453.00 434.60 447.00 43,000 +11.00(+2.52%)
Apr 26, 2012 428.80 439.00 425.02 436.00 17,292 +7.00(+1.63%)
Apr 25, 2012 436.00 437.10 425.40 429.00 22,572 -4.20(-0.97%)
Apr 24, 2012 438.20 444.00 431.20 433.20 39,903 -7.00(-1.59%)
Apr 23, 2012 440.60 440.80 430.80 440.20 21,190 -0.80(-0.18%)
Apr 20, 2012 440.00 443.80 435.00 441.00 36,381 +1.80(+0.41%)
Apr 19, 2012 438.00 440.00 430.40 439.20 14,935 +5.20(+1.20%)
Apr 18, 2012 440.20 444.20 420.00 434.00 43,870 -11.00(-2.47%)
Apr 17, 2012 440.80 460.00 435.00 445.00 33,512 +10.20(+2.35%)
Apr 16, 2012 435.00 441.40 432.60 434.80 27,852 +4.80(+1.12%)
Apr 13, 2012 439.00 444.60 430.00 430.00 110,985 -5.00(-1.15%)
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.