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 (%)
Nov 29, 2013 540.20 545.80 538.20 540.20 5,820 -0.80(-0.15%)
Nov 27, 2013 550.00 552.60 539.50 541.00 12,959 -11.20(-2.03%)
Nov 26, 2013 549.80 552.40 545.40 552.20 10,261 +1.20(+0.22%)
Nov 25, 2013 564.40 564.40 548.00 551.00 6,357 -13.60(-2.41%)
Nov 22, 2013 558.60 567.60 551.60 564.60 8,510 +6.40(+1.15%)
Nov 21, 2013 555.80 561.00 552.60 558.20 12,228 +2.60(+0.47%)
Nov 20, 2013 558.40 560.00 550.00 555.60 22,798 -2.20(-0.39%)
Nov 19, 2013 562.80 567.40 554.20 557.80 9,191 -6.40(-1.13%)
Nov 18, 2013 574.60 575.30 560.60 564.20 14,822 -7.60(-1.33%)
Nov 15, 2013 570.60 575.60 565.40 571.80 27,763 +3.40(+0.60%)
Nov 14, 2013 564.80 572.20 561.00 568.40 25,364 +3.60(+0.64%)
Nov 12, 2013 568.20 568.80 562.40 564.80 11,308 -4.60(-0.81%)
Nov 11, 2013 564.80 570.80 562.20 569.40 16,818 +5.80(+1.03%)
Nov 08, 2013 554.00 567.60 554.00 563.60 20,608 +9.80(+1.77%)
Nov 07, 2013 553.40 564.20 542.20 553.80 112,469 -40.20(-6.77%)
Nov 06, 2013 597.60 600.00 584.90 594.00 11,596 +1.40(+0.24%)
Nov 05, 2013 601.20 612.80 591.80 592.60 12,860 +3.20(+0.54%)
Nov 04, 2013 581.40 589.80 581.40 589.40 10,589 +8.60(+1.48%)
Nov 01, 2013 583.80 599.40 573.40 580.80 12,167 -4.40(-0.75%)
Oct 31, 2013 585.60 590.30 577.92 585.20 12,487 +0.60(+0.10%)
Oct 30, 2013 588.80 596.20 582.20 584.60 8,145 -5.00(-0.85%)
Oct 29, 2013 586.00 591.00 582.00 589.60 10,061 +4.80(+0.82%)
Oct 28, 2013 594.20 595.00 578.60 584.80 17,013 +3.80(+0.65%)
Oct 25, 2013 590.60 597.20 574.00 581.00 28,930 -12.20(-2.06%)
Oct 24, 2013 598.60 605.40 591.80 593.20 32,304 -7.40(-1.23%)
Oct 23, 2013 610.40 612.60 599.40 600.60 8,629 -14.00(-2.28%)
Oct 22, 2013 617.40 627.00 611.80 614.60 10,940 +0.60(+0.10%)
Oct 21, 2013 620.20 624.20 612.00 614.00 17,988 -8.60(-1.38%)
Oct 18, 2013 616.60 625.80 613.00 622.60 17,344 +11.00(+1.80%)
Oct 17, 2013 603.40 611.60 602.40 611.60 8,004 +7.00(+1.16%)
Oct 16, 2013 596.80 608.80 595.00 604.60 11,461 +7.40(+1.24%)
Oct 15, 2013 598.20 605.20 594.40 597.20 25,103 +4.40(+0.74%)
Oct 14, 2013 584.80 595.20 581.00 592.80 13,348 +3.80(+0.65%)
Oct 11, 2013 584.60 590.20 584.40 589.00 9,506 +3.40(+0.58%)
Oct 10, 2013 590.40 590.40 581.20 585.60 17,284 +0.80(+0.14%)
Oct 09, 2013 572.80 585.60 569.60 584.80 25,058 +12.40(+2.17%)
Oct 08, 2013 573.00 577.20 567.80 572.40 15,267 +0.20(+0.03%)
Oct 07, 2013 568.00 580.00 565.40 572.20 8,945 -1.60(-0.28%)
Oct 04, 2013 565.80 578.20 565.80 573.80 6,096 +6.60(+1.16%)
Oct 03, 2013 569.40 571.60 561.40 567.20 8,344 -4.20(-0.74%)
Oct 02, 2013 552.60 572.40 552.60 571.40 18,126 +17.80(+3.22%)
Oct 01, 2013 538.80 555.60 538.80 553.60 22,945 +9.00(+1.65%)
Sep 27, 2013 548.00 552.40 544.40 544.60 9,926 -7.60(-1.38%)
Sep 26, 2013 553.00 558.80 550.20 552.20 18,181 -0.80(-0.14%)
Sep 25, 2013 550.40 556.00 549.60 553.00 16,525 +3.00(+0.55%)
Sep 24, 2013 559.80 563.20 547.00 550.00 16,283 -7.80(-1.40%)
Sep 23, 2013 552.80 568.80 550.00 557.80 21,240 -4.40(-0.78%)
Sep 20, 2013 567.40 569.20 552.60 562.20 53,723 -2.40(-0.43%)
Sep 19, 2013 558.20 565.40 554.60 564.60 21,069 +7.60(+1.36%)
Sep 18, 2013 548.60 560.40 548.40 557.00 21,652 +8.80(+1.61%)
Sep 17, 2013 550.80 555.42 546.40 548.20 22,663 -1.20(-0.22%)
Sep 16, 2013 539.60 550.40 538.40 549.40 10,466 +11.00(+2.04%)
Sep 13, 2013 541.00 541.00 536.60 538.40 17,053 -0.80(-0.15%)
Sep 12, 2013 537.40 542.00 534.40 539.20 21,613 +2.40(+0.45%)
Sep 11, 2013 536.40 540.00 535.40 536.80 24,328 -0.40(-0.07%)
Sep 10, 2013 537.40 538.90 535.60 537.20 10,903 +1.40(+0.26%)
Sep 09, 2013 530.20 537.40 530.20 535.80 21,442 +7.20(+1.36%)
Sep 06, 2013 530.00 533.80 521.20 528.60 16,237 +0.60(+0.11%)
Sep 05, 2013 524.80 532.40 524.32 528.00 23,901 +3.00(+0.57%)
Sep 04, 2013 518.20 525.60 514.40 525.00 15,900 +8.60(+1.67%)
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.