Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forum Energy Technologies Inc (NY: FET )

18.51 -0.88 (-4.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2012 482.80 495.40 481.20 495.00 12,625 +9.20(+1.89%)
Dec 28, 2012 486.00 491.80 485.60 485.80 7,564 -4.60(-0.94%)
Dec 27, 2012 493.00 494.20 485.80 490.40 13,755 -4.20(-0.85%)
Dec 26, 2012 492.00 495.60 488.40 494.60 8,395 +1.20(+0.24%)
Dec 24, 2012 500.60 500.60 490.60 493.40 4,231 -10.40(-2.06%)
Dec 21, 2012 503.00 503.80 493.20 503.80 22,685 +0.00(+0.00%)
Dec 20, 2012 496.80 510.20 494.80 503.80 27,581 +10.20(+2.07%)
Dec 19, 2012 499.60 499.60 489.80 493.60 21,807 -4.20(-0.84%)
Dec 18, 2012 493.80 504.80 492.40 497.80 27,160 +8.00(+1.63%)
Dec 17, 2012 495.00 497.00 481.40 489.80 11,985 -1.00(-0.20%)
Dec 14, 2012 498.00 504.00 485.40 490.80 20,531 -11.00(-2.19%)
Dec 13, 2012 501.40 506.80 495.20 501.80 16,842 -0.40(-0.08%)
Dec 12, 2012 502.40 505.20 500.40 502.20 23,646 +1.40(+0.28%)
Dec 11, 2012 505.60 509.00 498.00 500.80 19,973 -1.80(-0.36%)
Dec 10, 2012 491.80 504.68 489.20 502.60 39,070 +12.20(+2.49%)
Dec 07, 2012 494.60 494.60 478.10 490.40 38,075 -2.40(-0.49%)
Dec 06, 2012 491.40 499.20 487.00 492.80 44,351 +2.20(+0.45%)
Dec 05, 2012 500.00 500.80 488.80 490.60 33,214 -12.80(-2.54%)
Dec 04, 2012 500.80 507.80 498.60 503.40 17,951 -1.40(-0.28%)
Nov 30, 2012 493.40 508.00 490.60 504.80 192,734 +14.40(+2.94%)
Nov 29, 2012 488.80 493.80 483.40 490.40 61,232 +2.80(+0.57%)
Nov 28, 2012 485.60 490.00 484.00 487.60 45,762 +0.80(+0.16%)
Nov 27, 2012 489.40 492.20 484.60 486.80 24,400 -2.60(-0.53%)
Nov 26, 2012 497.00 499.00 482.80 489.40 28,248 -9.00(-1.81%)
Nov 23, 2012 491.80 498.40 491.60 498.40 4,259 +6.80(+1.38%)
Nov 21, 2012 481.80 498.20 477.80 491.60 15,916 +11.40(+2.37%)
Nov 20, 2012 480.00 485.10 469.00 480.20 16,622 -3.00(-0.62%)
Nov 19, 2012 470.00 483.20 466.20 483.20 24,195 +15.60(+3.34%)
Nov 16, 2012 474.60 478.20 464.00 467.60 23,093 -8.20(-1.72%)
Nov 15, 2012 456.40 480.00 450.80 475.80 44,539 +24.00(+5.31%)
Nov 14, 2012 450.00 458.80 447.40 451.80 15,435 -0.60(-0.13%)
Nov 13, 2012 441.40 457.40 438.60 452.40 13,479 +7.40(+1.66%)
Nov 12, 2012 435.20 449.20 433.60 445.00 9,176 +12.60(+2.91%)
Nov 09, 2012 432.20 441.20 430.60 432.40 8,967 -1.60(-0.37%)
Nov 08, 2012 447.60 451.40 433.20 434.00 7,932 -12.60(-2.82%)
Nov 07, 2012 450.00 452.40 445.40 446.60 9,045 -9.40(-2.06%)
Nov 06, 2012 466.20 472.40 453.00 456.00 10,216 -8.40(-1.81%)
Nov 05, 2012 443.80 467.40 443.80 464.40 15,554 +11.00(+2.43%)
Nov 02, 2012 472.40 472.40 450.00 453.40 18,544 -11.60(-2.49%)
Nov 01, 2012 444.20 466.60 435.40 465.00 25,413 +18.80(+4.21%)
Oct 31, 2012 442.00 459.60 430.20 446.20 16,465 +8.40(+1.92%)
Oct 26, 2012 431.80 437.80 437.80 437.80 8,240 +4.40(+1.02%)
Oct 25, 2012 436.60 437.60 430.60 433.40 10,793 +2.60(+0.60%)
Oct 24, 2012 445.60 445.60 420.60 430.80 37,465 -14.40(-3.23%)
Oct 23, 2012 437.20 446.40 435.80 445.20 13,471 -5.20(-1.15%)
Oct 19, 2012 460.00 460.00 449.00 450.40 13,693 -11.20(-2.43%)
Oct 18, 2012 462.60 466.40 459.60 461.60 6,088 -1.40(-0.30%)
Oct 17, 2012 454.80 463.00 449.40 463.00 18,225 +8.20(+1.80%)
Oct 16, 2012 452.60 457.80 447.20 454.80 7,512 +1.60(+0.35%)
Oct 15, 2012 452.60 454.40 441.60 453.20 7,184 -0.80(-0.18%)
Oct 12, 2012 455.00 457.80 448.00 454.00 3,966 -2.40(-0.53%)
Oct 11, 2012 455.20 462.00 452.20 456.40 10,281 +5.40(+1.20%)
Oct 10, 2012 460.60 466.80 450.20 451.00 11,208 -10.80(-2.34%)
Oct 09, 2012 464.00 467.40 456.40 461.80 19,604 -4.00(-0.86%)
Oct 08, 2012 458.60 467.00 448.80 465.80 23,834 +5.20(+1.13%)
Oct 05, 2012 454.80 465.20 453.40 460.60 24,264 +6.60(+1.45%)
Oct 04, 2012 449.00 454.20 440.00 454.00 20,124 +4.60(+1.02%)
Oct 03, 2012 458.40 458.40 441.20 449.40 36,038 -9.60(-2.09%)
Oct 02, 2012 473.60 475.60 450.00 459.00 26,388 -15.40(-3.25%)
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.