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

Forum Energy Technologies Inc (NY: FET )

19.08 -0.49 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2015 316.00 321.20 305.40 313.20 52,944 +13.40(+4.47%)
Nov 27, 2015 303.80 309.00 297.60 299.80 27,524 -7.60(-2.47%)
Nov 25, 2015 295.80 307.40 307.40 307.40 41,875 +6.00(+1.99%)
Nov 24, 2015 294.80 305.60 291.20 301.40 46,714 +10.80(+3.72%)
Nov 23, 2015 281.60 297.00 277.40 290.60 62,566 +7.20(+2.54%)
Nov 20, 2015 284.40 293.20 275.40 283.40 60,837 +0.40(+0.14%)
Nov 19, 2015 286.20 290.80 276.40 283.00 47,664 -7.00(-2.41%)
Nov 18, 2015 280.20 291.40 275.20 290.00 44,665 +12.80(+4.62%)
Nov 17, 2015 281.60 286.60 274.20 277.20 59,625 -6.40(-2.26%)
Nov 16, 2015 273.20 286.40 268.80 283.60 54,276 +9.80(+3.58%)
Nov 13, 2015 266.00 285.40 263.20 273.80 56,592 +5.60(+2.09%)
Nov 12, 2015 272.40 286.20 266.20 268.20 48,198 -11.00(-3.94%)
Nov 11, 2015 287.60 287.60 272.40 279.20 39,270 -9.20(-3.19%)
Nov 10, 2015 283.80 290.80 279.40 288.40 39,009 +2.40(+0.84%)
Nov 09, 2015 295.40 298.80 280.80 286.00 44,328 -9.20(-3.12%)
Nov 06, 2015 288.00 300.60 284.20 295.20 45,646 +3.60(+1.23%)
Nov 05, 2015 287.00 303.40 286.00 291.60 60,017 +2.20(+0.76%)
Nov 04, 2015 292.60 301.20 283.80 289.40 59,083 -3.40(-1.16%)
Nov 03, 2015 277.40 294.60 275.20 292.80 67,196 +18.20(+6.63%)
Nov 02, 2015 262.20 277.80 259.60 274.60 64,547 +9.60(+3.62%)
Oct 30, 2015 266.60 270.40 256.80 265.00 65,784 +0.20(+0.08%)
Oct 29, 2015 273.80 285.20 263.00 264.80 76,308 -14.20(-5.09%)
Oct 28, 2015 256.00 280.70 253.60 279.00 105,080 +26.40(+10.45%)
Oct 27, 2015 249.60 256.00 247.40 252.60 110,497 +0.00(+0.00%)
Oct 26, 2015 269.60 272.20 246.40 252.60 130,767 -20.80(-7.61%)
Oct 23, 2015 266.00 290.00 259.20 273.40 180,714 +13.80(+5.32%)
Oct 22, 2015 260.20 270.80 253.20 259.60 86,107 +2.20(+0.85%)
Oct 21, 2015 267.40 267.60 254.40 257.40 61,847 -10.20(-3.81%)
Oct 20, 2015 255.20 271.40 255.20 267.60 60,375 +10.40(+4.04%)
Oct 19, 2015 269.80 269.80 252.00 257.20 58,272 -15.80(-5.79%)
Oct 16, 2015 279.80 280.60 265.00 273.00 64,803 -6.20(-2.22%)
Oct 15, 2015 274.20 279.20 266.40 279.20 59,648 +4.20(+1.53%)
Oct 14, 2015 266.00 276.20 261.80 275.00 78,332 +10.60(+4.01%)
Oct 13, 2015 274.20 278.40 263.40 264.40 56,011 -14.20(-5.10%)
Oct 12, 2015 300.20 300.20 276.20 278.60 45,661 -21.40(-7.13%)
Oct 09, 2015 300.20 305.40 292.00 300.00 43,487 +1.20(+0.40%)
Oct 08, 2015 292.60 300.60 282.60 298.80 53,385 +6.20(+2.12%)
Oct 07, 2015 296.20 305.80 284.00 292.60 69,421 +2.00(+0.69%)
Oct 06, 2015 267.00 293.40 262.00 290.60 70,130 +26.40(+9.99%)
Oct 05, 2015 252.60 270.50 252.60 264.20 140,402 +15.80(+6.36%)
Oct 02, 2015 237.00 249.40 233.60 248.40 89,360 +9.20(+3.85%)
Oct 01, 2015 248.40 255.00 238.35 239.20 62,055 -5.00(-2.05%)
Sep 30, 2015 256.20 257.80 241.60 244.20 80,639 -8.80(-3.48%)
Sep 29, 2015 257.60 260.60 250.00 253.00 69,642 -1.40(-0.55%)
Sep 28, 2015 261.60 263.80 246.80 254.40 61,308 -9.60(-3.64%)
Sep 25, 2015 277.40 278.60 257.80 264.00 112,687 -10.60(-3.86%)
Sep 24, 2015 276.60 279.60 268.40 274.60 62,005 -6.00(-2.14%)
Sep 23, 2015 283.00 285.40 277.40 280.60 42,295 -0.80(-0.28%)
Sep 22, 2015 275.80 287.00 272.40 281.40 45,436 -0.60(-0.21%)
Sep 21, 2015 288.00 289.00 278.60 282.00 54,429 -2.20(-0.77%)
Sep 18, 2015 290.60 293.40 280.50 284.20 57,877 -13.20(-4.44%)
Sep 17, 2015 293.80 308.20 287.60 297.40 74,651 +1.80(+0.61%)
Sep 16, 2015 284.40 306.90 282.60 295.60 61,733 +14.00(+4.97%)
Sep 15, 2015 276.40 285.80 275.00 281.60 75,203 +7.80(+2.85%)
Sep 14, 2015 276.40 278.20 271.00 273.80 46,308 -3.00(-1.08%)
Sep 11, 2015 282.40 284.80 274.59 276.80 52,927 -11.80(-4.09%)
Sep 10, 2015 290.20 293.40 284.60 288.60 77,621 +1.00(+0.35%)
Sep 09, 2015 300.20 314.20 284.00 287.60 51,089 -19.20(-6.26%)
Sep 08, 2015 299.20 312.60 277.34 306.80 38,835 +6.60(+2.20%)
Sep 04, 2015 295.20 300.20 300.20 300.20 40,725 -2.40(-0.79%)
Sep 03, 2015 298.20 313.00 293.80 302.60 48,032 +5.60(+1.89%)
Sep 02, 2015 305.00 305.00 286.00 297.00 46,279 -2.00(-0.67%)
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.