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

Forum Energy Technologies Inc (NY: FET )

18.51 -0.88 (-4.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2018 285.00 289.50 281.00 283.00 46,414 -5.00(-1.74%)
May 30, 2018 287.00 293.00 284.00 288.00 35,390 +5.00(+1.77%)
May 29, 2018 276.00 288.00 276.00 283.00 40,148 +3.00(+1.07%)
May 25, 2018 280.00 280.00 280.00 0 -9.00(-3.11%)
May 24, 2018 285.00 293.00 284.00 289.00 55,091 -2.00(-0.69%)
May 23, 2018 300.00 304.00 290.50 291.00 37,697 -13.00(-4.28%)
May 22, 2018 308.00 318.50 302.00 304.00 52,582 -5.00(-1.62%)
May 21, 2018 312.00 313.00 306.50 309.00 34,528 +1.00(+0.32%)
May 18, 2018 312.00 313.00 304.00 308.00 48,704 -3.00(-0.96%)
May 17, 2018 310.00 320.50 304.00 311.00 36,683 +4.00(+1.30%)
May 16, 2018 297.00 308.00 294.00 307.00 65,149 +11.00(+3.72%)
May 15, 2018 286.00 297.50 283.00 296.00 51,350 +10.00(+3.50%)
May 14, 2018 290.00 294.50 284.00 286.00 45,853 -1.00(-0.35%)
May 11, 2018 290.00 293.00 284.00 287.00 44,096 -3.00(-1.03%)
May 10, 2018 289.00 296.00 285.00 290.00 45,872 +1.00(+0.35%)
May 09, 2018 287.00 295.00 283.00 289.00 59,493 +9.00(+3.21%)
May 08, 2018 279.00 283.00 269.50 280.00 85,746 -1.00(-0.36%)
May 07, 2018 280.00 293.00 278.00 281.00 46,006 +3.00(+1.08%)
May 04, 2018 264.00 280.00 264.00 278.00 32,183 +11.00(+4.12%)
May 03, 2018 268.00 269.00 263.00 267.00 51,229 -2.00(-0.74%)
May 02, 2018 264.00 272.00 261.00 269.00 113,669 +7.00(+2.67%)
May 01, 2018 255.00 265.00 241.00 262.00 87,593 +10.00(+3.97%)
Apr 30, 2018 253.00 259.00 251.00 252.00 83,718 -3.00(-1.18%)
Apr 27, 2018 253.00 255.50 247.00 255.00 40,607 +1.00(+0.39%)
Apr 26, 2018 248.00 258.00 248.00 254.00 44,825 +7.00(+2.83%)
Apr 25, 2018 242.00 250.00 240.43 247.00 26,783 +3.00(+1.23%)
Apr 24, 2018 244.00 248.00 240.50 244.00 64,217 +1.00(+0.41%)
Apr 23, 2018 240.00 243.00 235.00 243.00 27,588 +2.00(+0.83%)
Apr 20, 2018 239.00 245.00 236.00 241.00 29,599 +1.00(+0.42%)
Apr 19, 2018 248.00 249.00 238.50 240.00 55,533 -7.00(-2.83%)
Apr 18, 2018 246.00 252.00 246.00 247.00 55,017 +6.00(+2.49%)
Apr 17, 2018 242.00 242.00 236.00 241.00 60,272 +0.00(+0.00%)
Apr 16, 2018 243.00 249.00 234.00 241.00 46,912 -5.00(-2.03%)
Apr 13, 2018 248.00 251.00 243.50 246.00 39,201 -2.00(-0.81%)
Apr 12, 2018 245.00 250.00 241.00 248.00 33,166 +4.00(+1.64%)
Apr 11, 2018 236.00 246.00 232.00 244.00 49,107 +8.00(+3.39%)
Apr 10, 2018 228.00 239.00 222.00 236.00 39,760 +16.00(+7.27%)
Apr 09, 2018 222.00 223.00 216.00 220.00 38,623 -1.00(-0.45%)
Apr 06, 2018 228.00 233.00 216.00 221.00 39,375 -10.00(-4.33%)
Apr 05, 2018 217.00 236.50 216.50 231.00 52,203 +15.00(+6.94%)
Apr 04, 2018 212.00 218.00 210.00 216.00 37,847 +0.00(+0.00%)
Apr 03, 2018 212.00 218.00 206.00 216.00 45,770 +4.00(+1.89%)
Apr 02, 2018 218.00 218.00 207.00 212.00 64,255 -8.00(-3.64%)
Mar 29, 2018 220.00 220.00 220.00 0 +9.00(+4.27%)
Mar 28, 2018 215.00 216.98 208.00 211.00 39,749 -4.00(-1.86%)
Mar 27, 2018 229.00 230.00 214.00 215.00 33,433 -14.00(-6.11%)
Mar 26, 2018 230.00 231.00 216.00 229.00 63,782 +3.00(+1.33%)
Mar 23, 2018 230.00 234.50 224.00 226.00 61,452 -2.00(-0.88%)
Mar 22, 2018 235.00 239.00 227.00 228.00 77,172 -12.00(-5.00%)
Mar 21, 2018 230.00 243.00 225.00 240.00 88,442 +12.00(+5.26%)
Mar 20, 2018 228.00 231.00 222.00 228.00 64,378 +1.00(+0.44%)
Mar 19, 2018 244.00 244.00 223.00 227.00 111,001 -21.00(-8.47%)
Mar 16, 2018 239.00 250.00 235.00 248.00 87,098 +9.00(+3.77%)
Mar 15, 2018 247.00 249.00 238.00 239.00 87,290 -6.00(-2.45%)
Mar 14, 2018 247.00 251.50 245.00 245.00 43,658 +0.00(+0.00%)
Mar 13, 2018 246.00 252.00 244.50 245.00 51,983 +1.00(+0.41%)
Mar 12, 2018 240.00 246.00 237.47 244.00 50,044 +4.00(+1.67%)
Mar 09, 2018 240.00 244.50 238.00 240.00 43,084 +3.00(+1.27%)
Mar 08, 2018 241.00 243.00 233.50 237.00 54,202 -4.00(-1.66%)
Mar 07, 2018 243.50 234.00 241.00 98,024 +2.00(+0.84%)
Mar 06, 2018 234.00 241.00 231.00 239.00 69,188 +7.00(+3.02%)
Mar 05, 2018 217.00 234.00 217.00 232.00 67,162 +12.00(+5.45%)
Mar 02, 2018 212.00 221.00 208.00 220.00 59,347 +4.00(+1.85%)
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.