Skip to main content

Forum Energy Technologies Inc (NY: FET )

32.00 -0.56 (-1.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 32.75 32.96 31.73 32.00 60,061 -0.56(-1.72%)
Jan 26, 2023 33.09 33.25 31.81 32.56 84,056 -0.65(-1.96%)
Jan 25, 2023 31.44 33.51 31.20 33.21 91,550 +1.47(+4.63%)
Jan 24, 2023 31.69 33.52 31.41 31.74 85,222 +0.05(+0.16%)
Jan 23, 2023 31.56 32.60 31.45 31.69 132,665 +0.14(+0.44%)
Jan 20, 2023 30.25 31.61 30.06 31.55 69,647 +1.14(+3.75%)
Jan 19, 2023 30.41 31.14 30.09 30.41 74,506 +0.00(+0.00%)
Jan 18, 2023 30.25 32.85 30.05 30.41 197,952 +0.46(+1.54%)
Jan 17, 2023 29.07 29.95 29.07 29.95 140,939 +0.87(+2.99%)
Jan 13, 2023 29.18 29.19 28.56 29.08 106,492 -0.03(-0.10%)
Jan 12, 2023 28.74 29.43 28.74 29.11 79,534 +0.26(+0.90%)
Jan 11, 2023 29.50 29.60 28.54 28.85 106,719 -0.53(-1.80%)
Jan 10, 2023 29.12 29.80 28.90 29.38 111,698 +0.26(+0.89%)
Jan 09, 2023 28.69 30.90 28.69 29.12 321,881 +0.86(+3.04%)
Jan 06, 2023 28.00 28.85 27.22 28.26 69,282 +0.11(+0.39%)
Jan 05, 2023 27.37 28.47 27.37 28.15 18,945 +0.79(+2.89%)
Jan 04, 2023 28.00 28.12 27.11 27.36 70,123 -0.64(-2.29%)
Jan 03, 2023 29.49 30.00 27.89 28.00 63,273 -1.50(-5.08%)
Dec 30, 2022 29.40 30.00 29.25 29.50 77,355 +0.00(+0.00%)
Dec 29, 2022 31.41 31.41 29.11 29.50 64,879 -0.86(-2.83%)
Dec 28, 2022 31.07 31.83 29.80 30.36 47,773 -0.89(-2.85%)
Dec 27, 2022 31.74 31.84 30.60 31.25 93,927 +0.06(+0.19%)
Dec 23, 2022 31.12 31.34 30.28 31.19 87,912 +0.38(+1.23%)
Dec 22, 2022 31.25 31.64 30.51 30.81 37,966 -0.26(-0.84%)
Dec 21, 2022 31.62 31.85 30.88 31.07 78,661 -0.29(-0.92%)
Dec 20, 2022 29.87 32.00 29.87 31.36 57,597 +1.86(+6.31%)
Dec 19, 2022 31.50 31.88 29.31 29.50 54,107 -1.54(-4.96%)
Dec 16, 2022 30.64 31.48 29.94 31.04 19,247 +0.13(+0.42%)
Dec 15, 2022 30.35 30.91 30.14 30.91 25,815 +0.56(+1.85%)
Dec 14, 2022 29.69 31.30 29.69 30.35 37,617 +0.81(+2.74%)
Dec 13, 2022 29.73 29.73 28.88 29.54 19,980 +1.13(+3.98%)
Dec 12, 2022 28.78 29.00 27.91 28.41 37,618 -0.33(-1.15%)
Dec 09, 2022 29.52 30.23 28.30 28.74 47,011 -0.73(-2.48%)
Dec 08, 2022 29.90 29.90 29.04 29.47 17,255 +0.02(+0.07%)
Dec 07, 2022 28.61 30.10 28.61 29.45 19,667 +0.74(+2.58%)
Dec 06, 2022 28.94 29.92 28.40 28.71 16,198 -0.45(-1.54%)
Dec 05, 2022 30.00 30.50 28.87 29.16 21,445 -1.01(-3.35%)
Dec 02, 2022 29.35 30.27 29.12 30.17 39,176 -0.05(-0.17%)
Dec 01, 2022 29.42 30.51 29.30 30.22 24,786 +1.16(+3.99%)
Nov 30, 2022 28.35 30.63 28.18 29.06 35,478 +0.72(+2.54%)
Nov 29, 2022 28.42 28.57 27.86 28.34 15,996 +0.36(+1.29%)
Nov 28, 2022 29.17 29.17 27.22 27.98 22,942 -1.54(-5.22%)
Nov 25, 2022 29.41 30.43 29.07 29.52 9,258 -0.14(-0.47%)
Nov 23, 2022 28.64 29.71 27.79 29.66 22,608 +0.84(+2.91%)
Nov 22, 2022 29.04 29.24 28.73 28.82 17,588 +0.32(+1.12%)
Nov 21, 2022 28.36 28.51 27.30 28.50 17,305 -0.21(-0.73%)
Nov 18, 2022 28.53 29.25 27.81 28.71 18,310 -0.06(-0.21%)
Nov 17, 2022 28.86 29.30 28.30 28.77 15,604 -0.09(-0.31%)
Nov 16, 2022 28.55 28.86 28.20 28.86 3,628 +0.11(+0.38%)
Nov 15, 2022 28.98 29.18 28.06 28.75 7,058 +0.15(+0.52%)
Nov 14, 2022 29.80 29.80 28.12 28.60 31,914 -1.25(-4.19%)
Nov 11, 2022 29.10 30.11 29.05 29.85 11,932 +1.00(+3.47%)
Nov 10, 2022 28.24 29.25 28.23 28.85 14,577 +0.65(+2.30%)
Nov 09, 2022 28.18 29.11 27.98 28.20 32,960 +0.26(+0.93%)
Nov 08, 2022 27.36 28.65 27.36 27.94 33,245 +0.58(+2.12%)
Nov 07, 2022 27.10 28.65 27.08 27.36 34,783 +0.43(+1.60%)
Nov 04, 2022 27.00 27.08 26.21 26.93 8,204 +0.38(+1.43%)
Nov 03, 2022 25.07 26.89 23.84 26.55 40,459 +0.85(+3.31%)
Nov 02, 2022 25.91 26.34 25.36 25.70 22,908 -0.39(-1.49%)
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.