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, 2019 99.60 101.00 96.20 98.20 30,060 -1.00(-1.01%)
Jan 30, 2019 99.40 101.00 95.60 99.20 53,781 +1.60(+1.64%)
Jan 29, 2019 99.00 102.80 97.10 97.60 40,338 -0.60(-0.61%)
Jan 28, 2019 98.00 98.80 92.00 98.20 42,528 -3.00(-2.96%)
Jan 25, 2019 96.40 103.50 96.40 101.20 53,705 +6.20(+6.53%)
Jan 24, 2019 93.20 96.90 91.60 95.00 43,855 +1.80(+1.93%)
Jan 23, 2019 101.20 101.20 92.20 93.20 32,994 -7.00(-6.99%)
Jan 22, 2019 99.20 102.20 96.40 100.20 56,368 -2.00(-1.96%)
Jan 18, 2019 102.40 106.20 101.40 102.20 95,350 +2.20(+2.20%)
Jan 17, 2019 98.40 101.80 97.20 100.00 48,129 +0.00(+0.00%)
Jan 16, 2019 95.80 101.60 93.20 100.00 56,856 -0.60(-0.60%)
Jan 15, 2019 99.20 102.00 98.80 100.60 39,616 +2.00(+2.03%)
Jan 14, 2019 105.00 107.50 98.20 98.60 64,746 -9.00(-8.36%)
Jan 11, 2019 107.40 110.20 105.40 107.60 79,285 -1.40(-1.28%)
Jan 10, 2019 107.00 109.20 104.60 109.00 33,288 +0.00(+0.00%)
Jan 09, 2019 107.60 110.60 105.60 109.00 44,246 +3.80(+3.61%)
Jan 08, 2019 105.80 109.40 103.80 105.20 84,434 +1.60(+1.54%)
Jan 07, 2019 96.80 104.20 94.00 103.60 82,423 +7.00(+7.25%)
Jan 04, 2019 91.80 98.80 90.80 96.60 83,865 +6.40(+7.10%)
Jan 03, 2019 87.40 93.00 84.20 90.20 67,652 +1.40(+1.58%)
Jan 02, 2019 80.80 88.80 78.80 88.80 66,625 +6.20(+7.51%)
Dec 31, 2018 85.80 85.80 79.70 82.60 74,495 -2.40(-2.82%)
Dec 28, 2018 80.80 88.20 80.20 85.00 69,535 +5.00(+6.25%)
Dec 27, 2018 78.00 80.40 77.20 80.00 70,069 +0.40(+0.50%)
Dec 26, 2018 74.40 79.80 70.20 79.60 54,457 +6.40(+8.74%)
Dec 24, 2018 75.20 77.60 72.80 73.20 26,235 -3.00(-3.94%)
Dec 21, 2018 78.00 78.80 75.40 76.20 138,635 -2.00(-2.56%)
Dec 20, 2018 82.80 84.00 77.70 78.20 133,196 -6.40(-7.57%)
Dec 19, 2018 91.20 92.00 84.00 84.60 123,644 -6.40(-7.03%)
Dec 18, 2018 94.40 95.40 89.40 91.00 56,612 -2.80(-2.99%)
Dec 17, 2018 93.40 98.40 92.60 93.80 78,321 +0.20(+0.21%)
Dec 14, 2018 97.00 97.40 91.20 93.60 69,160 -5.20(-5.26%)
Dec 13, 2018 100.00 100.10 95.00 98.80 80,281 -2.40(-2.37%)
Dec 12, 2018 102.40 106.00 99.80 101.20 85,214 +0.40(+0.40%)
Dec 11, 2018 108.40 109.00 99.40 100.80 94,717 -5.40(-5.08%)
Dec 10, 2018 111.20 113.40 104.60 106.20 76,283 -7.60(-6.68%)
Dec 07, 2018 118.40 123.00 112.40 113.80 52,990 -0.60(-0.52%)
Dec 06, 2018 119.80 119.80 112.80 114.40 79,136 -9.40(-7.59%)
Dec 04, 2018 133.80 134.00 122.60 123.80 97,425 -11.00(-8.16%)
Dec 03, 2018 138.80 140.00 131.40 134.80 107,762 +1.00(+0.75%)
Nov 30, 2018 137.00 138.00 131.40 133.80 62,550 -5.20(-3.74%)
Nov 29, 2018 143.80 145.80 138.20 139.00 37,180 -4.60(-3.20%)
Nov 28, 2018 145.00 146.40 137.20 143.60 63,160 -1.20(-0.83%)
Nov 27, 2018 144.60 150.40 143.00 144.80 50,759 -0.20(-0.14%)
Nov 26, 2018 145.20 146.60 142.20 145.00 60,620 +2.80(+1.97%)
Nov 23, 2018 144.00 146.60 140.40 142.20 22,385 -9.20(-6.08%)
Nov 21, 2018 151.40 151.40 151.40 0 +6.80(+4.70%)
Nov 20, 2018 150.00 150.00 138.20 144.60 54,596 -9.00(-5.86%)
Nov 19, 2018 149.40 155.40 149.40 153.60 45,400 +1.20(+0.79%)
Nov 16, 2018 149.60 153.80 148.60 152.40 47,225 +2.60(+1.74%)
Nov 15, 2018 143.00 151.60 141.80 149.80 48,444 +5.20(+3.60%)
Nov 14, 2018 148.00 149.60 140.50 144.60 43,781 +1.40(+0.98%)
Nov 13, 2018 149.60 151.40 143.00 143.20 50,684 -6.60(-4.41%)
Nov 12, 2018 161.20 162.80 149.10 149.80 47,380 -10.80(-6.72%)
Nov 09, 2018 162.80 163.40 153.40 160.60 84,055 -3.20(-1.95%)
Nov 08, 2018 170.00 170.00 163.40 163.80 73,632 -7.60(-4.43%)
Nov 07, 2018 169.60 172.00 164.00 171.40 59,679 +4.40(+2.63%)
Nov 06, 2018 173.80 175.70 161.80 167.00 74,110 -6.80(-3.91%)
Nov 05, 2018 179.40 181.00 169.60 173.80 43,300 -1.80(-1.03%)
Nov 02, 2018 171.80 176.60 167.80 175.60 89,135 +6.00(+3.54%)
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.