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

Forum Energy Technologies Inc (NY: FET )

18.48 -0.17 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2017 282.00 293.50 281.00 284.00 36,248 +5.00(+1.79%)
Nov 29, 2017 276.00 284.50 270.00 279.00 46,300 +2.00(+0.72%)
Nov 28, 2017 267.00 279.00 264.00 277.00 36,080 +9.00(+3.36%)
Nov 27, 2017 268.00 271.50 262.00 268.00 29,088 -1.00(-0.37%)
Nov 24, 2017 271.00 274.00 269.00 269.00 10,982 -2.00(-0.74%)
Nov 22, 2017 270.00 277.00 268.00 271.00 20,982 +4.00(+1.50%)
Nov 21, 2017 266.00 272.00 263.50 267.00 21,797 +3.00(+1.14%)
Nov 20, 2017 264.00 265.00 258.50 264.00 17,430 -1.00(-0.38%)
Nov 17, 2017 260.00 267.00 258.00 265.00 19,848 +6.00(+2.32%)
Nov 16, 2017 261.00 262.00 255.00 259.00 35,546 -2.00(-0.77%)
Nov 15, 2017 263.00 264.00 251.00 261.00 49,926 -7.00(-2.61%)
Nov 14, 2017 277.00 278.00 267.00 268.00 32,315 -10.00(-3.60%)
Nov 13, 2017 283.00 283.00 275.00 278.00 17,814 -7.00(-2.46%)
Nov 10, 2017 285.00 288.00 281.00 285.00 21,869 +0.00(+0.00%)
Nov 09, 2017 282.00 290.00 278.00 285.00 29,497 +1.00(+0.35%)
Nov 08, 2017 285.00 287.00 276.00 284.00 40,422 -4.80(-1.66%)
Nov 07, 2017 292.00 294.00 283.00 288.80 48,479 -1.20(-0.41%)
Nov 06, 2017 282.00 292.00 273.00 290.00 122,392 +11.20(+4.02%)
Nov 03, 2017 279.00 284.00 274.50 278.80 76,592 -2.20(-0.78%)
Nov 02, 2017 291.00 294.00 279.00 281.00 50,033 -13.00(-4.42%)
Nov 01, 2017 287.00 295.00 281.00 294.00 61,685 +6.00(+2.08%)
Oct 31, 2017 282.00 300.00 279.00 288.00 72,228 +9.00(+3.23%)
Oct 30, 2017 268.00 281.00 266.00 279.00 53,390 +13.00(+4.89%)
Oct 27, 2017 265.00 268.00 253.00 266.00 66,059 +0.20(+0.08%)
Oct 26, 2017 269.00 271.00 262.00 265.80 64,442 -2.20(-0.82%)
Oct 25, 2017 275.00 275.00 265.00 268.00 30,914 -6.00(-2.19%)
Oct 24, 2017 274.00 281.00 273.50 274.00 29,933 +4.00(+1.48%)
Oct 23, 2017 272.00 276.00 268.00 270.00 28,756 -2.00(-0.74%)
Oct 20, 2017 276.00 278.00 271.00 272.00 29,538 -2.00(-0.73%)
Oct 19, 2017 272.00 281.00 270.00 274.00 32,712 +0.00(+0.00%)
Oct 18, 2017 277.00 281.00 270.00 274.00 39,110 -4.00(-1.44%)
Oct 17, 2017 280.00 284.00 276.00 278.00 25,316 -3.00(-1.07%)
Oct 16, 2017 286.00 288.50 279.00 281.00 29,156 -3.00(-1.06%)
Oct 13, 2017 285.00 289.50 283.00 284.00 29,049 -1.00(-0.35%)
Oct 12, 2017 298.00 299.00 285.00 285.00 48,237 -21.00(-6.86%)
Oct 11, 2017 302.00 307.00 300.00 306.00 26,418 +5.00(+1.66%)
Oct 10, 2017 308.00 311.00 300.00 301.00 28,789 -2.00(-0.66%)
Oct 09, 2017 304.00 309.00 303.00 303.00 23,892 +3.00(+1.00%)
Oct 06, 2017 303.00 307.00 296.00 300.00 31,444 -10.00(-3.23%)
Oct 05, 2017 312.00 316.00 307.00 310.00 40,734 +2.00(+0.65%)
Oct 04, 2017 311.00 315.00 303.00 308.00 46,996 +0.20(+0.06%)
Oct 03, 2017 303.00 310.00 299.50 307.80 82,856 +5.80(+1.92%)
Oct 02, 2017 317.00 317.00 301.00 302.00 57,487 -16.00(-5.03%)
Sep 29, 2017 319.00 320.00 312.00 318.00 45,981 -1.00(-0.31%)
Sep 28, 2017 314.00 319.50 311.00 319.00 77,122 +6.00(+1.92%)
Sep 27, 2017 309.00 318.00 305.00 313.00 69,773 +4.00(+1.29%)
Sep 26, 2017 298.00 318.00 296.00 309.00 87,089 +8.00(+2.66%)
Sep 25, 2017 294.00 301.50 294.00 301.00 41,404 +10.00(+3.44%)
Sep 22, 2017 286.00 292.00 284.00 291.00 28,585 +3.00(+1.04%)
Sep 21, 2017 285.00 292.00 281.00 288.00 28,702 +3.20(+1.12%)
Sep 20, 2017 284.00 290.00 283.00 284.80 47,435 +2.80(+0.99%)
Sep 19, 2017 282.00 285.00 280.00 282.00 27,916 +1.00(+0.36%)
Sep 18, 2017 279.00 286.00 277.00 281.00 53,535 +0.00(+0.00%)
Sep 15, 2017 281.00 282.00 276.00 281.00 73,871 +2.00(+0.72%)
Sep 14, 2017 281.00 285.00 276.00 279.00 88,584 -1.00(-0.36%)
Sep 13, 2017 266.00 288.00 265.00 280.00 80,492 +15.00(+5.66%)
Sep 12, 2017 259.00 267.00 255.00 265.00 44,883 +6.00(+2.32%)
Sep 11, 2017 248.00 260.00 240.00 259.00 71,484 +11.00(+4.44%)
Sep 08, 2017 247.00 251.00 245.00 248.00 81,061 -1.00(-0.40%)
Sep 07, 2017 240.00 250.00 240.00 249.00 42,783 +8.00(+3.32%)
Sep 06, 2017 236.00 242.00 235.50 241.00 38,157 +8.00(+3.43%)
Sep 05, 2017 229.00 240.00 229.00 233.00 39,520 +8.00(+3.56%)
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.