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 (%)
May 31, 2017 319.00 330.00 314.00 325.00 32,422 -2.00(-0.61%)
May 30, 2017 327.00 330.00 322.00 327.00 29,378 -3.00(-0.91%)
May 26, 2017 323.00 332.00 319.00 330.00 18,934 +7.00(+2.17%)
May 25, 2017 335.00 343.00 321.00 323.00 35,089 -13.80(-4.10%)
May 24, 2017 342.00 348.00 334.00 336.80 28,194 -6.20(-1.81%)
May 23, 2017 341.00 346.00 336.00 343.00 24,177 +3.00(+0.88%)
May 22, 2017 348.00 350.00 338.00 340.00 28,742 -4.00(-1.16%)
May 19, 2017 334.00 347.00 334.00 344.00 36,179 +13.00(+3.93%)
May 18, 2017 318.00 336.50 314.00 331.00 54,165 +11.00(+3.44%)
May 17, 2017 328.00 332.00 320.00 320.00 56,905 -13.00(-3.90%)
May 16, 2017 335.00 336.00 327.00 333.00 39,484 +5.00(+1.52%)
May 15, 2017 327.00 331.50 321.50 328.00 34,753 +13.00(+4.13%)
May 12, 2017 323.00 325.00 315.00 315.00 30,699 -8.00(-2.48%)
May 11, 2017 322.00 329.00 319.00 323.00 59,097 +4.00(+1.25%)
May 10, 2017 315.00 323.00 314.00 319.00 37,808 +8.00(+2.57%)
May 09, 2017 315.00 315.00 306.00 311.00 34,191 -4.00(-1.27%)
May 08, 2017 309.00 318.00 308.00 315.00 47,249 +5.00(+1.61%)
May 05, 2017 296.00 315.00 295.00 310.00 82,821 +15.00(+5.08%)
May 04, 2017 308.00 310.00 292.00 295.00 86,821 -18.00(-5.75%)
May 03, 2017 312.00 315.00 305.00 313.00 60,221 +0.00(+0.00%)
May 02, 2017 325.00 330.00 310.00 313.00 105,873 -10.00(-3.10%)
May 01, 2017 335.00 335.00 318.00 323.00 115,814 -15.00(-4.44%)
Apr 28, 2017 372.00 372.00 332.50 338.00 114,015 -24.00(-6.63%)
Apr 27, 2017 376.00 378.50 356.00 362.00 137,794 -21.00(-5.48%)
Apr 26, 2017 375.00 393.00 375.00 383.00 45,486 +4.00(+1.06%)
Apr 25, 2017 373.00 381.00 370.00 379.00 49,077 +10.00(+2.71%)
Apr 24, 2017 369.00 373.00 366.00 369.00 31,319 +5.00(+1.37%)
Apr 21, 2017 364.00 368.00 356.50 364.00 48,188 +0.00(+0.00%)
Apr 20, 2017 372.00 375.00 349.00 364.00 85,122 -7.00(-1.89%)
Apr 19, 2017 390.00 391.00 366.00 371.00 57,943 -19.00(-4.87%)
Apr 18, 2017 394.00 398.00 384.50 390.00 43,838 -10.00(-2.50%)
Apr 17, 2017 401.00 404.50 395.00 400.00 59,849 -6.00(-1.48%)
Apr 13, 2017 418.00 418.00 402.00 406.00 44,262 -11.00(-2.64%)
Apr 12, 2017 429.00 432.50 416.00 417.00 40,183 -13.00(-3.02%)
Apr 11, 2017 426.00 431.00 421.00 430.00 32,611 +3.00(+0.70%)
Apr 10, 2017 420.00 433.50 415.00 427.00 35,888 +12.00(+2.89%)
Apr 07, 2017 420.00 424.00 413.00 415.00 22,667 -5.00(-1.19%)
Apr 06, 2017 415.00 421.00 409.00 420.00 29,915 +10.00(+2.44%)
Apr 05, 2017 417.00 426.00 407.00 410.00 63,196 +1.00(+0.24%)
Apr 04, 2017 406.00 412.00 398.50 409.00 41,354 +5.00(+1.24%)
Apr 03, 2017 414.00 423.00 393.00 404.00 61,724 -10.00(-2.42%)
Mar 31, 2017 403.00 414.50 403.00 414.00 67,173 +9.00(+2.22%)
Mar 30, 2017 395.00 409.50 390.00 405.00 61,037 +15.00(+3.85%)
Mar 29, 2017 376.00 395.00 367.50 390.00 44,254 +12.00(+3.17%)
Mar 28, 2017 368.00 381.00 364.00 378.00 33,776 +12.00(+3.28%)
Mar 27, 2017 366.00 370.00 361.00 366.00 50,429 -9.00(-2.40%)
Mar 24, 2017 375.00 382.00 373.00 375.00 30,002 +3.00(+0.81%)
Mar 23, 2017 375.00 378.00 371.00 372.00 50,091 -5.00(-1.33%)
Mar 22, 2017 386.00 389.00 375.00 377.00 42,766 -12.00(-3.08%)
Mar 21, 2017 403.00 403.00 385.00 389.00 40,662 -11.00(-2.75%)
Mar 20, 2017 402.00 403.00 388.00 400.00 25,687 -7.00(-1.72%)
Mar 17, 2017 405.00 413.00 405.00 407.00 46,094 +4.00(+0.99%)
Mar 16, 2017 401.00 405.00 390.00 403.00 43,425 +4.00(+1.00%)
Mar 15, 2017 393.00 407.00 384.00 399.00 62,575 +15.00(+3.91%)
Mar 14, 2017 387.00 387.00 372.00 384.00 67,660 -11.00(-2.78%)
Mar 13, 2017 397.00 386.00 395.00 37,418 +7.00(+1.80%)
Mar 10, 2017 392.00 395.00 383.00 388.00 44,781 +3.00(+0.78%)
Mar 09, 2017 395.00 397.00 378.00 385.00 64,698 -15.00(-3.75%)
Mar 08, 2017 418.00 420.00 397.00 400.00 56,491 -20.00(-4.76%)
Mar 07, 2017 431.00 433.00 419.00 420.00 43,387 -10.00(-2.33%)
Mar 06, 2017 423.00 432.00 418.00 430.00 31,125 +5.00(+1.18%)
Mar 03, 2017 432.00 435.00 424.00 425.00 36,357 -5.00(-1.16%)
Mar 02, 2017 446.00 451.00 430.00 430.00 46,096 -22.00(-4.87%)
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.