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 (%)
Jul 31, 2013 579.00 590.00 576.80 577.60 24,130 +0.60(+0.10%)
Jul 30, 2013 571.20 577.80 571.20 577.00 11,152 +5.00(+0.87%)
Jul 29, 2013 553.60 575.20 553.60 572.00 44,952 +5.60(+0.99%)
Jul 26, 2013 584.80 586.00 557.20 566.40 75,881 -37.40(-6.19%)
Jul 25, 2013 589.00 606.20 587.40 603.80 25,298 +12.60(+2.13%)
Jul 24, 2013 595.80 595.80 586.60 591.20 17,633 -4.80(-0.81%)
Jul 23, 2013 596.80 598.20 588.00 596.00 9,870 +2.00(+0.34%)
Jul 22, 2013 597.40 603.20 591.40 594.00 25,737 -3.00(-0.50%)
Jul 19, 2013 594.20 600.20 590.60 597.00 11,909 +2.20(+0.37%)
Jul 18, 2013 588.40 598.40 586.60 594.80 21,976 +4.80(+0.81%)
Jul 17, 2013 597.40 600.00 585.00 590.00 28,399 -6.80(-1.14%)
Jul 16, 2013 598.20 599.20 584.44 596.80 34,661 -4.00(-0.67%)
Jul 15, 2013 616.20 616.20 597.80 600.80 56,219 -20.20(-3.25%)
Jul 12, 2013 621.40 627.40 619.20 621.00 8,659 -0.20(-0.03%)
Jul 11, 2013 619.80 626.20 617.60 621.20 19,529 +7.20(+1.17%)
Jul 10, 2013 606.80 615.20 601.00 614.00 16,635 +5.80(+0.95%)
Jul 09, 2013 602.00 609.80 603.80 608.20 39,451 +2.20(+0.36%)
Jul 08, 2013 606.00 610.20 601.20 606.00 22,768 +4.00(+0.66%)
Jul 05, 2013 607.00 610.60 595.90 602.00 20,332 +2.60(+0.43%)
Jul 03, 2013 596.80 601.00 592.90 599.40 10,731 +1.40(+0.23%)
Jul 02, 2013 606.40 607.00 594.60 598.00 25,525 -8.20(-1.35%)
Jul 01, 2013 615.40 617.40 601.80 606.20 19,144 -2.40(-0.39%)
Jun 28, 2013 620.40 621.00 604.80 608.60 90,932 -14.60(-2.34%)
Jun 26, 2013 632.40 634.40 620.40 623.20 19,888 -5.20(-0.83%)
Jun 25, 2013 619.60 628.60 611.00 628.40 16,317 +13.40(+2.18%)
Jun 24, 2013 614.20 616.40 602.70 615.00 38,102 -4.80(-0.77%)
Jun 21, 2013 620.20 623.30 614.40 619.80 36,981 +2.00(+0.32%)
Jun 20, 2013 628.40 628.40 611.40 617.80 27,585 -16.80(-2.65%)
Jun 19, 2013 631.80 650.40 631.80 634.60 32,489 -1.40(-0.22%)
Jun 18, 2013 629.00 640.00 625.40 636.00 12,883 +7.00(+1.11%)
Jun 17, 2013 612.80 633.80 609.50 629.00 16,328 +19.00(+3.11%)
Jun 14, 2013 608.00 615.60 605.60 610.00 9,512 +0.20(+0.03%)
Jun 13, 2013 600.80 611.20 594.40 609.80 12,264 +10.40(+1.74%)
Jun 12, 2013 607.40 614.30 596.20 599.40 18,896 -9.20(-1.51%)
Jun 11, 2013 602.80 610.00 598.40 608.60 12,455 -3.00(-0.49%)
Jun 10, 2013 611.60 630.40 605.60 611.60 16,882 +4.80(+0.79%)
Jun 07, 2013 609.40 614.40 603.40 606.80 9,308 +3.80(+0.63%)
Jun 06, 2013 602.00 607.40 593.60 603.00 13,456 +0.80(+0.13%)
Jun 05, 2013 587.00 604.00 583.80 602.20 12,671 +14.60(+2.48%)
Jun 04, 2013 591.40 594.80 583.80 587.60 24,451 -4.80(-0.81%)
Jun 03, 2013 588.40 598.40 583.10 592.40 14,140 -1.40(-0.24%)
May 31, 2013 600.00 604.20 592.04 593.80 14,351 -8.20(-1.36%)
May 30, 2013 607.00 609.20 600.00 602.00 31,279 -4.00(-0.66%)
May 29, 2013 607.80 608.40 598.40 606.00 13,210 -2.40(-0.39%)
May 28, 2013 601.00 612.00 595.60 608.40 10,877 +17.00(+2.87%)
May 24, 2013 590.60 593.00 587.00 591.40 8,573 -1.00(-0.17%)
May 23, 2013 593.00 599.00 578.80 592.40 27,596 -5.60(-0.94%)
May 22, 2013 600.60 609.00 595.20 598.00 22,370 -1.20(-0.20%)
May 21, 2013 598.80 602.10 596.60 599.20 14,313 +2.20(+0.37%)
May 20, 2013 592.20 599.00 591.40 597.00 15,881 +4.60(+0.78%)
May 17, 2013 584.60 595.80 580.62 592.40 9,981 +11.40(+1.96%)
May 16, 2013 578.80 588.20 577.40 581.00 13,640 +2.00(+0.35%)
May 15, 2013 565.00 579.20 565.00 579.00 13,327 +6.40(+1.12%)
May 13, 2013 565.00 574.00 563.40 572.60 9,492 +6.40(+1.13%)
May 10, 2013 558.20 569.40 556.20 566.20 13,003 +6.00(+1.07%)
May 09, 2013 559.40 566.80 555.20 560.20 8,442 +0.20(+0.04%)
May 08, 2013 564.60 564.60 550.60 560.00 10,913 -4.40(-0.78%)
May 07, 2013 557.80 566.60 555.20 564.40 6,294 +9.00(+1.62%)
May 06, 2013 556.80 567.20 551.60 555.40 14,190 -2.40(-0.43%)
May 03, 2013 550.00 561.40 550.60 557.80 16,091 +6.00(+1.09%)
May 02, 2013 531.60 552.60 520.60 551.80 19,671 +7.80(+1.43%)
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.