Skip to main content

Forum Energy Technologies Inc (NY: FET )

18.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 27.06 27.47 26.80 27.21 46,463 +0.26(+0.96%)
Jul 28, 2023 26.46 27.16 26.43 26.95 34,508 +0.71(+2.71%)
Jul 27, 2023 26.62 26.84 26.12 26.24 42,696 -0.31(-1.17%)
Jul 26, 2023 26.13 26.76 26.10 26.55 31,488 +0.22(+0.84%)
Jul 25, 2023 26.10 26.50 25.92 26.33 41,364 -0.05(-0.19%)
Jul 24, 2023 25.28 26.50 25.28 26.38 55,641 +0.94(+3.69%)
Jul 21, 2023 25.75 25.95 25.14 25.44 34,941 -0.19(-0.74%)
Jul 20, 2023 25.94 26.00 25.26 25.63 22,102 -0.17(-0.66%)
Jul 19, 2023 25.74 26.25 25.44 25.80 16,505 -0.01(-0.04%)
Jul 18, 2023 25.63 26.23 25.61 25.81 30,527 +1.08(+4.37%)
Jul 17, 2023 24.96 25.13 24.64 24.73 33,266 -0.22(-0.88%)
Jul 14, 2023 25.57 25.57 24.53 24.95 36,431 -0.76(-2.96%)
Jul 13, 2023 26.23 26.49 25.65 25.71 36,601 -0.45(-1.72%)
Jul 12, 2023 26.91 27.20 26.11 26.16 54,484 -0.28(-1.06%)
Jul 11, 2023 26.00 26.66 25.68 26.44 51,674 +0.61(+2.36%)
Jul 10, 2023 25.98 26.16 25.33 25.83 48,878 -0.14(-0.54%)
Jul 07, 2023 24.14 26.23 24.14 25.97 188,640 +1.95(+8.12%)
Jul 06, 2023 24.44 24.51 23.31 24.02 51,549 -0.69(-2.79%)
Jul 05, 2023 25.77 25.77 24.66 24.71 50,700 -1.16(-4.48%)
Jul 03, 2023 25.59 26.26 25.59 25.87 33,021 +0.28(+1.09%)
Jun 30, 2023 25.00 25.83 24.60 25.59 94,089 +0.82(+3.31%)
Jun 29, 2023 24.20 24.98 24.13 24.77 37,799 +1.12(+4.74%)
Jun 28, 2023 24.14 24.14 23.62 23.65 41,969 -0.56(-2.31%)
Jun 27, 2023 23.58 24.38 23.56 24.21 47,954 +0.55(+2.32%)
Jun 26, 2023 22.54 24.21 22.54 23.66 89,613 +1.07(+4.74%)
Jun 23, 2023 24.49 24.50 22.58 22.59 1,330,956 -2.27(-9.13%)
Jun 22, 2023 26.15 26.15 24.86 24.86 90,152 -1.55(-5.87%)
Jun 21, 2023 25.28 26.71 25.28 26.41 76,557 +0.91(+3.57%)
Jun 20, 2023 25.21 25.57 24.47 25.50 69,328 +0.12(+0.47%)
Jun 16, 2023 25.34 25.46 24.32 25.38 400,588 +0.19(+0.75%)
Jun 15, 2023 25.11 26.43 24.91 25.19 60,679 +0.22(+0.88%)
Jun 14, 2023 25.19 25.35 24.82 24.97 42,403 -0.14(-0.56%)
Jun 13, 2023 25.44 26.50 25.04 25.11 98,417 -0.09(-0.36%)
Jun 12, 2023 25.39 26.24 25.00 25.20 59,840 -0.50(-1.95%)
Jun 09, 2023 25.66 26.57 25.45 25.70 34,336 -0.08(-0.31%)
Jun 08, 2023 26.23 26.54 25.68 25.78 41,329 -0.24(-0.92%)
Jun 07, 2023 25.34 26.41 25.27 26.02 88,206 +0.80(+3.17%)
Jun 06, 2023 23.35 25.40 23.35 25.22 70,073 +0.97(+4.00%)
Jun 05, 2023 24.30 24.75 23.55 24.25 48,576 +0.26(+1.08%)
Jun 02, 2023 23.00 24.11 22.84 23.99 44,699 +1.31(+5.78%)
Jun 01, 2023 21.44 22.82 20.77 22.68 79,538 +1.35(+6.33%)
May 31, 2023 22.31 22.62 21.23 21.33 81,790 -1.40(-6.16%)
May 30, 2023 23.83 23.91 22.73 22.73 40,228 -1.47(-6.07%)
May 26, 2023 24.56 24.68 23.71 24.20 39,738 -0.32(-1.31%)
May 25, 2023 25.22 25.22 24.45 24.52 22,378 -1.04(-4.07%)
May 24, 2023 25.74 25.91 25.13 25.56 41,780 -0.19(-0.74%)
May 23, 2023 25.15 25.79 25.13 25.75 50,718 +0.88(+3.54%)
May 22, 2023 23.71 25.17 23.71 24.87 71,400 +1.16(+4.89%)
May 19, 2023 24.17 24.43 23.37 23.71 38,768 -0.30(-1.25%)
May 18, 2023 23.34 24.03 22.95 24.01 47,059 +0.67(+2.87%)
May 17, 2023 23.10 23.55 22.66 23.34 51,890 +0.32(+1.39%)
May 16, 2023 22.62 23.30 22.52 23.02 46,466 +0.40(+1.77%)
May 15, 2023 21.93 22.69 21.93 22.62 42,259 +1.10(+5.11%)
May 12, 2023 21.65 21.97 21.10 21.52 55,195 -0.07(-0.32%)
May 11, 2023 21.82 21.95 21.20 21.59 51,393 -0.45(-2.04%)
May 10, 2023 22.04 22.09 21.56 22.04 28,714 -0.01(-0.05%)
May 09, 2023 21.68 22.18 21.35 22.05 43,039 +0.57(+2.65%)
May 08, 2023 21.89 22.17 21.45 21.48 43,837 -0.21(-0.97%)
May 05, 2023 21.00 22.00 20.77 21.69 46,286 +0.94(+4.53%)
May 04, 2023 20.66 21.09 20.30 20.75 48,608 +0.13(+0.63%)
May 03, 2023 20.50 21.03 20.41 20.62 39,531 -0.13(-0.63%)
May 02, 2023 21.61 21.98 20.62 20.75 50,612 -1.19(-5.42%)
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.