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 (%)
Feb 28, 2014 517.60 523.20 510.40 518.00 27,928 +1.20(+0.23%)
Feb 27, 2014 527.40 528.00 510.20 516.80 26,023 -11.40(-2.16%)
Feb 26, 2014 538.00 539.20 527.20 528.20 18,020 -7.60(-1.42%)
Feb 25, 2014 546.60 547.68 533.60 535.80 20,299 -12.00(-2.19%)
Feb 24, 2014 544.00 550.80 539.20 547.80 12,811 +8.60(+1.59%)
Feb 21, 2014 546.20 548.20 538.40 539.20 8,086 -5.20(-0.96%)
Feb 20, 2014 543.20 545.30 540.00 544.40 9,193 -0.40(-0.07%)
Feb 19, 2014 542.80 556.60 540.40 544.80 14,362 -0.40(-0.07%)
Feb 18, 2014 548.20 548.60 538.20 545.20 12,218 -4.80(-0.87%)
Feb 14, 2014 546.00 550.00 550.00 550.00 6,330 +4.80(+0.88%)
Feb 13, 2014 536.60 547.60 536.60 545.20 14,700 +5.20(+0.96%)
Feb 12, 2014 535.80 546.20 535.80 540.00 25,203 +6.40(+1.20%)
Feb 11, 2014 514.40 535.80 513.60 533.60 19,129 +17.80(+3.45%)
Feb 10, 2014 518.20 522.60 511.40 515.80 22,699 -6.20(-1.19%)
Feb 07, 2014 519.00 542.60 514.80 522.00 32,731 -0.40(-0.08%)
Feb 06, 2014 513.00 522.80 509.40 522.40 19,174 +12.00(+2.35%)
Feb 05, 2014 502.00 512.40 499.00 510.40 20,051 +7.00(+1.39%)
Feb 04, 2014 494.40 504.40 494.00 503.40 25,102 +10.20(+2.07%)
Feb 03, 2014 501.20 505.50 486.40 493.20 18,045 -9.20(-1.83%)
Jan 31, 2014 497.00 507.00 492.84 502.40 21,097 -0.80(-0.16%)
Jan 30, 2014 508.00 510.00 503.00 503.20 10,402 -1.00(-0.20%)
Jan 29, 2014 504.20 509.00 499.40 504.20 13,084 -4.40(-0.87%)
Jan 28, 2014 502.40 508.60 495.40 508.60 36,844 +6.80(+1.36%)
Jan 27, 2014 508.40 513.80 501.40 501.80 11,889 -6.60(-1.30%)
Jan 24, 2014 510.80 514.80 502.80 508.40 19,333 -6.80(-1.32%)
Jan 23, 2014 523.60 525.65 513.60 515.20 20,981 -9.20(-1.75%)
Jan 22, 2014 519.80 524.40 517.20 524.40 9,004 +6.40(+1.24%)
Jan 21, 2014 523.00 527.80 513.60 518.00 22,333 +0.00(+0.00%)
Jan 17, 2014 519.40 518.00 518.00 518.00 19,460 -2.00(-0.38%)
Jan 16, 2014 515.80 534.40 509.40 520.00 60,520 -14.40(-2.69%)
Jan 15, 2014 566.40 566.40 533.60 534.40 30,590 -32.00(-5.65%)
Jan 14, 2014 563.40 568.20 560.80 566.40 15,223 +3.20(+0.57%)
Jan 13, 2014 569.20 569.24 561.60 563.20 28,533 -6.20(-1.09%)
Jan 10, 2014 565.80 571.40 563.80 569.40 7,774 +4.40(+0.78%)
Jan 09, 2014 561.40 571.92 559.60 565.00 26,147 +11.80(+2.13%)
Jan 08, 2014 553.40 555.00 549.20 553.20 11,740 -3.00(-0.54%)
Jan 07, 2014 554.80 558.30 549.60 556.20 15,177 -0.20(-0.04%)
Jan 06, 2014 556.60 559.60 553.00 556.40 12,039 +0.60(+0.11%)
Jan 03, 2014 560.00 563.00 554.20 555.80 26,358 -6.60(-1.17%)
Jan 02, 2014 562.00 565.50 558.80 562.40 15,669 -2.80(-0.50%)
Dec 31, 2013 564.00 565.20 565.20 565.20 16,185 +0.80(+0.14%)
Dec 30, 2013 564.20 568.20 560.20 564.40 14,208 -0.80(-0.14%)
Dec 27, 2013 557.40 565.60 557.40 565.20 8,985 +7.00(+1.25%)
Dec 26, 2013 559.00 564.20 556.50 558.20 9,523 -0.60(-0.11%)
Dec 24, 2013 549.60 562.20 548.80 558.80 9,326 +7.00(+1.27%)
Dec 23, 2013 554.40 557.00 547.40 551.80 9,308 -2.60(-0.47%)
Dec 20, 2013 542.20 556.20 542.20 554.40 38,568 +12.20(+2.25%)
Dec 19, 2013 544.40 546.20 536.68 542.20 33,457 -4.60(-0.84%)
Dec 18, 2013 541.20 548.40 536.00 546.80 20,509 +5.00(+0.92%)
Dec 17, 2013 532.00 542.80 530.90 541.80 21,829 +8.40(+1.57%)
Dec 16, 2013 530.00 537.40 526.00 533.40 19,422 +9.80(+1.87%)
Dec 13, 2013 524.40 526.00 518.80 523.60 18,907 +1.00(+0.19%)
Dec 12, 2013 520.00 527.00 520.00 522.60 22,595 +2.80(+0.54%)
Dec 11, 2013 522.80 525.20 517.80 519.80 15,580 -1.20(-0.23%)
Dec 10, 2013 524.60 528.80 517.00 521.00 18,305 -2.60(-0.50%)
Dec 09, 2013 538.40 539.60 520.40 523.60 34,058 -6.20(-1.17%)
Dec 06, 2013 547.00 549.40 529.20 529.80 16,561 -14.60(-2.68%)
Dec 05, 2013 547.40 550.20 542.28 544.40 6,662 -2.20(-0.40%)
Dec 04, 2013 538.60 548.00 536.40 546.60 18,347 +8.00(+1.49%)
Dec 03, 2013 537.80 542.40 532.60 538.60 20,588 +1.00(+0.19%)
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.