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 (%)
Mar 31, 2016 259.00 267.80 257.60 264.00 27,593 +5.20(+2.01%)
Mar 30, 2016 265.20 266.80 253.20 258.80 33,022 -2.80(-1.07%)
Mar 29, 2016 252.00 263.00 249.20 261.60 40,964 +4.80(+1.87%)
Mar 28, 2016 259.60 260.80 251.60 256.80 30,452 -1.00(-0.39%)
Mar 24, 2016 249.00 257.80 257.80 257.80 27,520 +4.60(+1.82%)
Mar 23, 2016 257.80 262.20 252.80 253.20 32,511 -9.20(-3.51%)
Mar 22, 2016 262.40 265.60 259.60 262.40 21,665 -3.00(-1.13%)
Mar 21, 2016 260.20 266.20 257.20 265.40 33,755 +2.40(+0.91%)
Mar 18, 2016 270.80 273.00 258.60 263.00 55,932 -5.60(-2.08%)
Mar 17, 2016 259.80 270.30 257.60 268.60 37,934 +10.00(+3.87%)
Mar 16, 2016 254.20 261.00 252.80 258.60 56,450 +7.40(+2.95%)
Mar 15, 2016 257.80 257.80 244.40 251.20 58,800 -13.00(-4.92%)
Mar 14, 2016 265.60 275.50 263.20 264.20 70,014 -6.20(-2.29%)
Mar 11, 2016 259.60 272.80 258.00 270.40 68,279 +20.20(+8.07%)
Mar 10, 2016 252.20 254.20 244.00 250.20 60,788 -5.20(-2.04%)
Mar 09, 2016 257.60 262.00 245.80 255.40 51,368 +3.80(+1.51%)
Mar 08, 2016 265.00 265.80 247.00 251.60 49,988 -16.20(-6.05%)
Mar 07, 2016 265.20 272.80 261.60 267.80 68,931 +3.40(+1.29%)
Mar 04, 2016 259.40 272.60 249.60 264.40 89,562 +8.40(+3.28%)
Mar 03, 2016 235.20 257.40 234.60 256.00 66,641 +18.40(+7.74%)
Mar 02, 2016 227.80 238.50 224.80 237.60 76,431 +7.80(+3.39%)
Mar 01, 2016 237.00 240.60 222.00 229.80 87,242 -5.40(-2.30%)
Feb 29, 2016 221.60 238.80 219.00 235.20 122,404 +15.60(+7.10%)
Feb 26, 2016 207.00 230.20 205.70 219.60 87,154 +19.00(+9.47%)
Feb 25, 2016 198.40 203.20 192.60 200.60 62,106 +1.60(+0.80%)
Feb 24, 2016 187.20 200.20 183.00 199.00 69,006 +6.60(+3.43%)
Feb 23, 2016 198.60 204.40 191.90 192.40 59,572 -8.00(-3.99%)
Feb 22, 2016 194.60 207.10 194.60 200.40 65,777 +12.60(+6.71%)
Feb 19, 2016 183.20 188.60 180.40 187.80 67,944 -1.20(-0.63%)
Feb 18, 2016 193.00 194.40 183.80 189.00 97,113 -1.60(-0.84%)
Feb 17, 2016 184.80 196.80 183.60 190.60 84,195 +8.60(+4.73%)
Feb 16, 2016 170.80 186.70 170.00 182.00 160,066 +11.20(+6.56%)
Feb 12, 2016 179.40 170.80 170.80 170.80 145,345 -8.60(-4.79%)
Feb 11, 2016 182.00 182.80 174.00 179.40 107,608 -7.80(-4.17%)
Feb 10, 2016 188.00 196.20 184.60 187.20 43,021 -1.60(-0.85%)
Feb 09, 2016 199.60 201.20 182.80 188.80 55,773 -16.00(-7.81%)
Feb 08, 2016 210.00 211.30 198.60 204.80 65,464 -9.80(-4.57%)
Feb 05, 2016 220.40 226.60 210.90 214.60 80,640 -10.20(-4.54%)
Feb 04, 2016 209.80 231.00 209.80 224.80 84,855 +17.20(+8.29%)
Feb 03, 2016 207.40 212.20 195.60 207.60 81,829 +0.40(+0.19%)
Feb 02, 2016 208.80 210.40 203.40 207.20 60,210 -8.40(-3.90%)
Feb 01, 2016 219.40 220.20 209.90 215.60 71,474 -8.60(-3.84%)
Jan 29, 2016 207.80 225.60 207.80 224.20 73,756 +17.20(+8.31%)
Jan 28, 2016 215.20 216.00 203.80 207.00 55,005 +3.60(+1.77%)
Jan 27, 2016 192.60 207.20 191.60 203.40 70,642 +8.40(+4.31%)
Jan 26, 2016 193.60 199.00 187.60 195.00 66,403 +7.20(+3.83%)
Jan 25, 2016 194.20 202.40 187.40 187.80 33,967 -13.40(-6.66%)
Jan 22, 2016 209.60 212.40 195.20 201.20 55,570 +1.60(+0.80%)
Jan 21, 2016 189.60 207.60 188.28 199.60 118,122 +6.40(+3.31%)
Jan 20, 2016 189.20 198.40 177.40 193.20 81,698 -1.80(-0.92%)
Jan 19, 2016 207.60 209.00 186.60 195.00 64,738 -11.20(-5.43%)
Jan 15, 2016 195.60 206.20 206.20 206.20 57,425 -4.20(-2.00%)
Jan 14, 2016 199.00 213.70 194.80 210.40 65,106 +13.20(+6.69%)
Jan 13, 2016 204.40 212.00 195.80 197.20 52,827 -7.20(-3.52%)
Jan 12, 2016 213.20 213.20 196.60 204.40 50,693 -3.80(-1.83%)
Jan 11, 2016 214.20 215.40 203.50 208.20 52,397 -5.80(-2.71%)
Jan 08, 2016 220.60 222.60 211.80 214.00 48,042 -4.20(-1.92%)
Jan 07, 2016 218.80 226.40 216.70 218.20 85,183 -7.40(-3.28%)
Jan 06, 2016 235.20 237.20 224.00 225.60 66,416 -18.20(-7.47%)
Jan 05, 2016 252.40 253.40 238.40 243.80 60,522 -5.60(-2.25%)
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.