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 (%)
Jan 31, 2018 342.00 342.00 336.00 338.00 22,684 -1.00(-0.29%)
Jan 30, 2018 337.00 337.98 335.10 339.00 33,351 -2.00(-0.59%)
Jan 29, 2018 347.00 348.00 339.50 341.00 31,024 -10.00(-2.85%)
Jan 26, 2018 353.00 357.00 348.00 351.00 24,621 -2.00(-0.57%)
Jan 25, 2018 357.00 358.00 349.50 353.00 38,635 -1.00(-0.28%)
Jan 24, 2018 356.00 359.00 346.00 354.00 84,237 -1.00(-0.28%)
Jan 23, 2018 356.00 359.00 349.50 355.00 18,647 +0.00(+0.00%)
Jan 22, 2018 345.00 355.00 340.00 355.00 21,684 +12.00(+3.50%)
Jan 19, 2018 336.00 345.50 332.00 343.00 24,525 +3.00(+0.88%)
Jan 18, 2018 347.00 352.00 339.00 340.00 51,492 -6.00(-1.73%)
Jan 17, 2018 350.00 354.00 344.00 346.00 44,420 -1.00(-0.29%)
Jan 16, 2018 347.00 352.00 339.00 347.00 68,070 +0.00(+0.00%)
Jan 12, 2018 347.00 347.00 347.00 0 +1.00(+0.29%)
Jan 11, 2018 336.00 347.50 330.00 346.00 80,273 +15.00(+4.53%)
Jan 10, 2018 336.00 338.00 331.00 331.00 20,021 -5.00(-1.49%)
Jan 09, 2018 342.00 347.00 336.00 336.00 28,615 -6.00(-1.75%)
Jan 08, 2018 331.00 342.00 328.50 342.00 73,384 +10.00(+3.01%)
Jan 05, 2018 333.00 335.00 328.00 332.00 29,039 +0.00(+0.00%)
Jan 04, 2018 326.00 333.00 321.00 332.00 79,165 +8.00(+2.47%)
Jan 03, 2018 332.00 333.00 324.00 324.00 72,052 -5.00(-1.52%)
Jan 02, 2018 312.00 330.00 312.00 329.00 65,183 +18.00(+5.79%)
Dec 29, 2017 311.00 311.00 311.00 0 +8.00(+2.64%)
Dec 28, 2017 306.00 309.00 303.00 303.00 28,144 -2.00(-0.66%)
Dec 27, 2017 305.00 308.00 302.00 305.00 32,005 -1.00(-0.33%)
Dec 26, 2017 304.00 308.54 300.99 306.00 44,363 +4.00(+1.32%)
Dec 22, 2017 306.00 306.00 299.00 302.00 28,284 -1.00(-0.33%)
Dec 21, 2017 288.00 303.00 286.00 303.00 77,919 +15.00(+5.21%)
Dec 20, 2017 279.00 292.00 273.00 288.00 39,296 +13.00(+4.73%)
Dec 19, 2017 283.00 286.00 273.00 275.00 61,367 -9.00(-3.17%)
Dec 18, 2017 266.00 287.00 265.00 284.00 52,708 +20.00(+7.58%)
Dec 15, 2017 275.00 275.00 263.00 264.00 202,658 -8.00(-2.94%)
Dec 14, 2017 279.00 281.50 271.00 272.00 47,567 -9.00(-3.20%)
Dec 13, 2017 287.00 287.00 278.00 281.00 90,460 -7.00(-2.43%)
Dec 12, 2017 293.00 293.00 286.00 288.00 36,585 -2.00(-0.69%)
Dec 11, 2017 290.00 296.00 289.00 290.00 32,943 +0.00(+0.00%)
Dec 08, 2017 285.00 292.00 281.00 290.00 26,579 +0.00(+0.00%)
Dec 07, 2017 281.00 285.50 278.00 28,468 +0.00(+0.00%)
Dec 06, 2017 294.00 295.00 281.00 282.00 71,914 -15.00(-5.05%)
Dec 05, 2017 304.00 308.00 295.00 297.00 61,401 -9.00(-2.94%)
Dec 04, 2017 299.00 302.50 298.51 306.00 92,530 +8.00(+2.68%)
Dec 01, 2017 287.00 299.00 287.00 298.00 48,068 +14.00(+4.93%)
Nov 30, 2017 282.00 293.50 281.00 284.00 36,248 +5.00(+1.79%)
Nov 29, 2017 276.00 284.50 270.00 279.00 46,300 +2.00(+0.72%)
Nov 28, 2017 267.00 279.00 264.00 277.00 36,080 +9.00(+3.36%)
Nov 27, 2017 268.00 271.50 262.00 268.00 29,088 -1.00(-0.37%)
Nov 24, 2017 271.00 274.00 269.00 269.00 10,982 -2.00(-0.74%)
Nov 22, 2017 270.00 277.00 268.00 271.00 20,982 +4.00(+1.50%)
Nov 21, 2017 266.00 272.00 263.50 267.00 21,797 +3.00(+1.14%)
Nov 20, 2017 264.00 265.00 258.50 264.00 17,430 -1.00(-0.38%)
Nov 17, 2017 260.00 267.00 258.00 265.00 19,848 +6.00(+2.32%)
Nov 16, 2017 261.00 262.00 255.00 259.00 35,546 -2.00(-0.77%)
Nov 15, 2017 263.00 264.00 251.00 261.00 49,926 -7.00(-2.61%)
Nov 14, 2017 277.00 278.00 267.00 268.00 32,315 -10.00(-3.60%)
Nov 13, 2017 283.00 283.00 275.00 278.00 17,814 -7.00(-2.46%)
Nov 10, 2017 285.00 288.00 281.00 285.00 21,869 +0.00(+0.00%)
Nov 09, 2017 282.00 290.00 278.00 285.00 29,497 +1.00(+0.35%)
Nov 08, 2017 285.00 287.00 276.00 284.00 40,422 -4.80(-1.66%)
Nov 07, 2017 292.00 294.00 283.00 288.80 48,479 -1.20(-0.41%)
Nov 06, 2017 282.00 292.00 273.00 290.00 122,392 +11.20(+4.02%)
Nov 03, 2017 279.00 284.00 274.50 278.80 76,592 -2.20(-0.78%)
Nov 02, 2017 291.00 294.00 279.00 281.00 50,033 -13.00(-4.42%)
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.