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

Forum Energy Technologies Inc (NY: FET )

18.65 -0.80 (-4.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Jan 04, 2016 249.40 261.80 245.00 249.40 94,260 +0.20(+0.08%)
Dec 31, 2015 247.60 249.20 249.20 249.20 46,935 +0.40(+0.16%)
Dec 30, 2015 243.80 252.60 242.20 248.80 54,735 -2.80(-1.11%)
Dec 29, 2015 254.80 258.20 245.60 251.60 44,823 +2.20(+0.88%)
Dec 28, 2015 247.20 250.60 246.25 249.40 45,369 -5.40(-2.12%)
Dec 24, 2015 267.60 254.80 254.80 254.80 32,380 -12.00(-4.50%)
Dec 23, 2015 252.80 266.80 251.10 266.80 55,542 +20.80(+8.46%)
Dec 22, 2015 234.00 248.80 231.40 246.00 50,208 +12.60(+5.40%)
Dec 21, 2015 240.40 246.00 230.20 233.40 89,177 -1.00(-0.43%)
Dec 18, 2015 243.60 244.80 227.60 234.40 92,732 -12.40(-5.02%)
Dec 17, 2015 260.20 260.60 243.70 246.80 58,969 -14.60(-5.59%)
Dec 16, 2015 259.60 269.20 252.40 261.40 71,358 +1.40(+0.54%)
Dec 15, 2015 253.00 262.00 251.80 260.00 58,810 +12.00(+4.84%)
Dec 14, 2015 244.20 254.60 239.60 248.00 69,562 +3.60(+1.47%)
Dec 11, 2015 254.60 257.00 243.60 244.40 69,966 -15.40(-5.93%)
Dec 10, 2015 252.20 264.20 250.00 259.80 59,580 +6.40(+2.53%)
Dec 09, 2015 247.80 258.60 247.80 253.40 70,501 +8.20(+3.34%)
Dec 08, 2015 246.20 255.60 243.00 245.20 99,955 -8.60(-3.39%)
Dec 07, 2015 268.00 270.00 252.20 253.80 78,706 -22.00(-7.98%)
Dec 04, 2015 284.20 292.40 274.40 275.80 66,874 -13.80(-4.77%)
Dec 03, 2015 294.00 298.40 286.00 289.60 54,735 -1.00(-0.34%)
Dec 02, 2015 307.40 309.40 286.30 290.60 66,882 -21.40(-6.86%)
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.