Skip to main content

Forum Energy Technologies Inc (NY: FET )

19.50 +0.63 (+3.34%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 25.23 25.23 23.90 24.02 18,869 -0.97(-3.88%)
Sep 28, 2023 25.18 25.18 24.45 24.99 30,729 -0.20(-0.79%)
Sep 27, 2023 23.94 25.19 23.94 25.19 24,429 +1.36(+5.71%)
Sep 26, 2023 23.74 24.04 23.43 23.83 25,801 -0.11(-0.46%)
Sep 25, 2023 24.44 24.41 23.90 23.94 25,111 -0.56(-2.29%)
Sep 22, 2023 24.33 24.65 24.07 24.50 20,894 +0.45(+1.87%)
Sep 21, 2023 24.10 24.17 23.60 24.05 22,929 +0.01(+0.04%)
Sep 20, 2023 24.03 24.57 24.00 24.04 17,984 -0.19(-0.78%)
Sep 19, 2023 25.34 25.34 23.95 24.23 45,619 -0.91(-3.62%)
Sep 18, 2023 25.39 25.42 24.89 25.14 17,433 -0.27(-1.06%)
Sep 15, 2023 24.75 25.49 24.75 25.41 76,198 +0.51(+2.05%)
Sep 14, 2023 24.82 25.05 24.60 24.90 27,951 +0.58(+2.38%)
Sep 13, 2023 25.29 25.29 24.09 24.32 31,581 -0.94(-3.72%)
Sep 12, 2023 24.52 25.39 24.52 25.26 40,502 +0.86(+3.52%)
Sep 11, 2023 24.52 24.52 24.15 24.40 25,296 +0.04(+0.16%)
Sep 08, 2023 24.70 24.74 24.29 24.36 25,510 -0.25(-1.02%)
Sep 07, 2023 25.00 25.15 24.09 24.61 77,897 -0.34(-1.36%)
Sep 06, 2023 25.66 25.85 24.66 24.95 28,679 -0.69(-2.69%)
Sep 05, 2023 25.62 26.36 25.26 25.64 72,310 +0.95(+3.85%)
Sep 01, 2023 24.06 24.95 24.06 24.69 29,675 +1.01(+4.27%)
Aug 31, 2023 23.90 24.17 23.55 23.68 30,572 -0.05(-0.21%)
Aug 30, 2023 22.88 23.95 22.88 23.73 22,992 +0.19(+0.81%)
Aug 29, 2023 23.25 23.85 22.90 23.54 18,985 +0.11(+0.47%)
Aug 28, 2023 23.03 23.76 23.03 23.43 22,182 +0.39(+1.69%)
Aug 25, 2023 23.25 23.33 22.87 23.04 21,569 +0.01(+0.04%)
Aug 24, 2023 23.30 23.47 22.95 23.03 43,585 -0.52(-2.21%)
Aug 23, 2023 23.26 23.66 23.26 23.55 27,633 +0.26(+1.12%)
Aug 22, 2023 24.05 24.70 23.25 23.29 42,330 -0.65(-2.72%)
Aug 21, 2023 24.44 25.42 23.71 23.94 29,195 -0.45(-1.85%)
Aug 18, 2023 23.24 24.42 23.20 24.39 52,821 +0.84(+3.57%)
Aug 17, 2023 23.66 23.91 23.27 23.55 37,911 +0.05(+0.21%)
Aug 16, 2023 24.56 24.56 23.37 23.50 39,880 -0.54(-2.25%)
Aug 15, 2023 24.67 24.67 24.00 24.04 22,981 -0.84(-3.38%)
Aug 14, 2023 25.00 25.19 24.60 24.88 27,457 -0.28(-1.11%)
Aug 11, 2023 24.33 25.19 24.33 25.16 33,560 +0.74(+3.03%)
Aug 10, 2023 25.12 25.12 24.30 24.42 24,932 -0.32(-1.29%)
Aug 09, 2023 24.78 26.56 24.08 24.74 58,919 +0.17(+0.69%)
Aug 08, 2023 24.22 25.70 23.60 24.57 97,564 -0.02(-0.08%)
Aug 07, 2023 25.17 25.45 24.38 24.59 69,304 -0.61(-2.42%)
Aug 04, 2023 27.33 28.73 25.01 25.20 166,006 -1.80(-6.67%)
Aug 03, 2023 27.08 27.84 26.90 27.00 91,404 -0.21(-0.77%)
Aug 02, 2023 27.12 27.52 26.87 27.21 64,764 -0.27(-0.98%)
Aug 01, 2023 27.07 27.50 26.72 27.48 41,704 +0.27(+0.99%)
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%)
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.