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 (%)
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%)
Sep 01, 2015 303.80 311.40 296.40 299.00 51,787 -15.40(-4.90%)
Aug 31, 2015 291.20 315.20 285.80 314.40 50,720 +18.60(+6.29%)
Aug 28, 2015 277.40 306.60 277.08 295.80 74,140 +17.40(+6.25%)
Aug 27, 2015 264.00 281.60 260.60 278.40 55,963 +21.80(+8.50%)
Aug 26, 2015 256.00 261.60 247.60 256.60 85,168 +8.60(+3.47%)
Aug 25, 2015 255.00 263.40 246.60 248.00 61,320 -5.80(-2.29%)
Aug 24, 2015 234.00 265.40 166.80 253.80 104,056 -13.80(-5.16%)
Aug 21, 2015 272.80 282.80 266.30 267.60 86,375 -11.80(-4.22%)
Aug 20, 2015 292.40 299.20 277.60 279.40 55,169 -14.00(-4.77%)
Aug 19, 2015 300.40 300.40 291.40 293.40 55,799 -10.40(-3.42%)
Aug 18, 2015 302.40 304.60 296.40 303.80 56,527 -0.20(-0.07%)
Aug 17, 2015 297.60 305.40 295.00 304.00 43,762 +3.80(+1.27%)
Aug 14, 2015 298.20 306.40 297.40 300.20 43,792 +0.60(+0.20%)
Aug 13, 2015 310.80 315.00 297.00 299.60 42,260 -15.60(-4.95%)
Aug 12, 2015 309.00 321.60 306.00 315.20 42,738 +4.20(+1.35%)
Aug 11, 2015 306.40 312.80 304.20 311.00 35,169 -4.40(-1.40%)
Aug 10, 2015 292.00 316.60 290.20 315.40 76,829 +23.80(+8.16%)
Aug 07, 2015 298.20 310.00 290.40 291.60 56,326 -9.20(-3.06%)
Aug 06, 2015 287.60 304.60 282.00 300.80 55,956 +11.00(+3.80%)
Aug 05, 2015 293.00 304.80 287.40 289.80 44,386 +0.00(+0.00%)
Aug 04, 2015 302.80 306.60 289.40 289.80 60,315 -9.80(-3.27%)
Aug 03, 2015 302.20 311.40 296.20 299.60 70,062 -6.00(-1.96%)
Jul 31, 2015 302.80 309.20 302.00 305.60 68,211 +1.20(+0.39%)
Jul 30, 2015 300.00 317.40 295.50 304.40 80,187 +4.40(+1.47%)
Jul 29, 2015 297.40 313.40 292.60 300.00 88,867 +3.80(+1.28%)
Jul 28, 2015 280.00 297.20 273.60 296.20 93,461 +17.40(+6.24%)
Jul 27, 2015 290.60 291.96 277.00 278.80 86,197 -18.20(-6.13%)
Jul 24, 2015 318.20 318.60 290.05 297.00 294,121 -41.00(-12.13%)
Jul 23, 2015 329.40 339.80 319.80 338.00 77,222 +10.40(+3.17%)
Jul 22, 2015 338.40 340.40 322.80 327.60 84,175 -14.00(-4.10%)
Jul 21, 2015 347.00 356.40 336.80 341.60 110,267 -0.60(-0.18%)
Jul 20, 2015 341.20 345.40 335.90 342.20 68,504 +2.80(+0.82%)
Jul 17, 2015 348.80 350.80 336.00 339.40 57,163 -9.40(-2.69%)
Jul 16, 2015 366.60 371.20 348.60 348.80 62,650 -14.40(-3.96%)
Jul 15, 2015 381.80 383.80 362.40 363.20 60,656 -21.60(-5.61%)
Jul 14, 2015 376.40 387.40 376.00 384.80 31,965 +8.00(+2.12%)
Jul 13, 2015 368.80 380.60 365.70 376.80 36,624 +6.80(+1.84%)
Jul 10, 2015 374.40 379.40 367.00 370.00 40,335 +2.80(+0.76%)
Jul 09, 2015 372.60 373.00 361.40 367.20 72,402 +0.20(+0.05%)
Jul 08, 2015 378.40 382.20 366.20 367.00 22,606 -14.60(-3.83%)
Jul 07, 2015 376.20 384.40 360.00 381.60 26,357 +1.80(+0.47%)
Jul 06, 2015 379.80 386.20 375.20 379.80 61,611 -6.20(-1.61%)
Jul 02, 2015 388.80 386.00 386.00 386.00 35,995 +0.00(+0.00%)
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.