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, 2017 273.00 274.00 264.00 265.00 75,587 -7.00(-2.57%)
Jul 28, 2017 303.00 308.00 271.00 272.00 110,831 -34.00(-11.11%)
Jul 27, 2017 312.00 316.00 305.00 306.00 57,600 -4.00(-1.29%)
Jul 26, 2017 306.00 317.00 294.00 310.00 51,743 +8.00(+2.65%)
Jul 25, 2017 303.00 308.00 296.50 302.00 40,318 +9.00(+3.07%)
Jul 24, 2017 297.00 298.50 287.00 293.00 38,021 -2.00(-0.68%)
Jul 21, 2017 310.00 311.00 293.50 295.00 44,899 -14.00(-4.53%)
Jul 20, 2017 319.00 308.00 309.00 34,131 -10.00(-3.13%)
Jul 19, 2017 305.00 319.00 303.00 319.00 110,163 +13.00(+4.25%)
Jul 18, 2017 313.00 314.00 302.00 306.00 52,184 -4.00(-1.29%)
Jul 17, 2017 305.00 314.50 303.46 310.00 32,467 +5.00(+1.64%)
Jul 14, 2017 305.00 311.00 304.00 305.00 40,145 +1.00(+0.33%)
Jul 13, 2017 301.00 307.00 296.00 304.00 43,639 +4.00(+1.33%)
Jul 12, 2017 303.00 308.50 297.00 300.00 39,578 -3.00(-0.99%)
Jul 11, 2017 298.00 307.00 294.00 303.00 23,002 +5.00(+1.68%)
Jul 10, 2017 287.00 301.00 285.00 298.00 38,842 +8.00(+2.76%)
Jul 07, 2017 292.00 293.00 281.00 290.00 44,260 -5.00(-1.69%)
Jul 06, 2017 310.00 311.00 294.50 295.00 39,922 -11.00(-3.59%)
Jul 05, 2017 322.00 326.00 303.00 306.00 51,739 -21.00(-6.42%)
Jul 03, 2017 313.00 330.00 313.00 327.00 19,311 +15.00(+4.81%)
Jun 30, 2017 313.00 316.00 307.00 312.00 34,810 +2.00(+0.65%)
Jun 29, 2017 305.00 312.00 299.00 310.00 39,649 +9.00(+2.99%)
Jun 28, 2017 297.00 305.93 291.00 301.00 73,622 +5.00(+1.69%)
Jun 27, 2017 302.00 308.00 296.00 296.00 53,627 -4.00(-1.33%)
Jun 26, 2017 301.00 305.50 296.50 300.00 41,319 +0.00(+0.00%)
Jun 23, 2017 298.00 304.00 294.00 300.00 68,799 +6.00(+2.04%)
Jun 22, 2017 304.00 307.00 294.00 294.00 35,937 -10.00(-3.29%)
Jun 21, 2017 327.00 327.00 301.00 304.00 44,018 -24.00(-7.32%)
Jun 20, 2017 338.00 338.00 323.00 328.00 36,124 -18.00(-5.20%)
Jun 19, 2017 345.00 347.00 335.00 346.00 35,644 +3.00(+0.87%)
Jun 16, 2017 328.00 348.00 327.00 343.00 68,053 +14.00(+4.26%)
Jun 15, 2017 332.00 339.00 324.00 329.00 27,611 -9.00(-2.66%)
Jun 14, 2017 352.00 352.00 333.50 338.00 27,935 -17.00(-4.79%)
Jun 13, 2017 343.00 359.38 343.00 355.00 44,443 +11.00(+3.20%)
Jun 12, 2017 345.00 351.00 338.50 344.00 46,515 +5.00(+1.47%)
Jun 09, 2017 321.00 346.00 318.00 339.00 48,631 +19.00(+5.94%)
Jun 08, 2017 321.00 330.00 317.00 320.00 43,953 -3.00(-0.93%)
Jun 07, 2017 341.00 348.00 319.00 323.00 49,529 -20.00(-5.83%)
Jun 06, 2017 337.00 347.00 330.00 343.00 33,051 +4.00(+1.18%)
Jun 05, 2017 328.00 341.50 328.00 339.00 40,662 +8.00(+2.42%)
Jun 02, 2017 329.00 336.00 322.00 331.00 31,311 -2.00(-0.60%)
Jun 01, 2017 327.00 336.00 321.00 333.00 24,545 +8.00(+2.46%)
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%)
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.