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 (%)
Sep 30, 2016 401.20 405.80 396.80 397.20 83,381 +1.20(+0.30%)
Sep 29, 2016 389.00 402.80 384.20 396.00 44,986 +11.60(+3.02%)
Sep 28, 2016 362.60 386.80 354.20 384.40 44,447 +24.80(+6.90%)
Sep 27, 2016 358.60 362.60 356.60 359.60 22,230 -6.00(-1.64%)
Sep 26, 2016 366.40 372.00 364.00 365.60 18,661 +1.40(+0.38%)
Sep 23, 2016 377.80 379.00 363.20 364.20 42,580 -5.20(-1.41%)
Sep 22, 2016 372.60 384.20 363.80 369.40 26,358 +4.60(+1.26%)
Sep 21, 2016 350.20 365.60 349.20 364.80 30,375 +20.60(+5.98%)
Sep 20, 2016 343.60 348.80 338.80 344.20 32,831 +2.40(+0.70%)
Sep 19, 2016 346.00 349.18 340.20 341.80 31,735 -0.20(-0.06%)
Sep 16, 2016 340.00 346.00 336.20 342.00 63,776 -3.20(-0.93%)
Sep 15, 2016 342.40 350.40 339.20 345.20 40,864 +0.00(+0.00%)
Sep 14, 2016 349.40 354.60 340.40 345.20 37,922 -5.80(-1.65%)
Sep 13, 2016 361.40 362.80 349.80 351.00 45,940 -18.20(-4.93%)
Sep 12, 2016 355.00 371.00 352.40 369.20 29,481 +9.80(+2.73%)
Sep 09, 2016 370.40 374.20 359.40 359.40 23,032 -18.20(-4.82%)
Sep 08, 2016 367.60 381.40 367.60 377.60 45,605 +13.20(+3.62%)
Sep 07, 2016 367.20 367.40 360.00 364.40 21,306 -2.60(-0.71%)
Sep 06, 2016 360.00 367.20 354.80 367.00 29,500 +8.40(+2.34%)
Sep 02, 2016 360.00 358.60 358.60 358.60 25,680 +5.80(+1.64%)
Sep 01, 2016 350.00 353.60 344.60 352.80 34,503 +1.40(+0.40%)
Aug 31, 2016 351.80 353.00 345.20 351.40 34,366 -2.40(-0.68%)
Aug 30, 2016 360.80 368.60 353.40 353.80 34,653 -5.60(-1.56%)
Aug 29, 2016 360.00 364.60 357.80 359.40 19,196 -3.20(-0.88%)
Aug 26, 2016 360.80 367.70 358.00 362.60 24,128 +3.40(+0.95%)
Aug 25, 2016 358.60 363.60 356.00 359.20 24,625 +0.20(+0.06%)
Aug 24, 2016 362.60 370.20 357.80 359.00 35,669 -6.60(-1.81%)
Aug 23, 2016 363.60 370.60 361.00 365.60 16,815 +2.60(+0.72%)
Aug 22, 2016 362.60 366.00 357.80 363.00 39,879 -5.20(-1.41%)
Aug 19, 2016 365.80 371.60 361.60 368.20 33,564 +0.00(+0.00%)
Aug 18, 2016 353.80 369.40 353.80 368.20 20,427 +16.80(+4.78%)
Aug 17, 2016 356.00 358.70 348.50 351.40 35,197 -5.00(-1.40%)
Aug 16, 2016 352.00 357.20 348.40 356.40 36,206 +8.40(+2.41%)
Aug 15, 2016 333.60 348.50 333.40 348.00 30,891 +17.40(+5.26%)
Aug 12, 2016 338.80 340.80 328.40 330.60 19,461 -6.60(-1.96%)
Aug 11, 2016 334.80 341.20 332.40 337.20 19,315 +5.20(+1.57%)
Aug 10, 2016 345.40 348.40 331.80 332.00 24,354 -12.00(-3.49%)
Aug 09, 2016 344.60 348.60 340.40 344.00 65,955 +2.40(+0.70%)
Aug 08, 2016 340.20 343.80 335.60 341.60 35,873 +3.60(+1.07%)
Aug 05, 2016 324.40 338.20 322.20 338.00 35,685 +15.20(+4.71%)
Aug 04, 2016 318.20 326.40 318.20 322.80 16,593 +3.00(+0.94%)
Aug 03, 2016 313.40 322.20 308.00 319.80 30,586 +6.40(+2.04%)
Aug 02, 2016 313.60 321.00 308.00 313.40 50,768 +4.40(+1.42%)
Aug 01, 2016 330.00 330.60 304.80 309.00 63,067 -17.60(-5.39%)
Jul 29, 2016 302.20 333.60 302.20 326.60 123,202 +24.80(+8.22%)
Jul 28, 2016 304.20 310.00 300.80 301.80 35,120 -2.60(-0.85%)
Jul 27, 2016 309.00 315.00 297.20 304.40 36,808 -2.60(-0.85%)
Jul 26, 2016 301.40 307.90 298.20 307.00 67,756 +4.60(+1.52%)
Jul 25, 2016 320.40 321.00 296.60 302.40 69,930 -21.40(-6.61%)
Jul 22, 2016 326.00 328.80 318.60 323.80 52,438 -1.00(-0.31%)
Jul 21, 2016 325.40 334.00 323.90 324.80 40,096 -0.20(-0.06%)
Jul 20, 2016 317.00 329.00 313.00 325.00 30,831 +6.00(+1.88%)
Jul 19, 2016 326.00 326.00 316.80 319.00 41,987 -8.20(-2.51%)
Jul 18, 2016 329.00 331.40 323.30 327.20 65,461 +1.60(+0.49%)
Jul 15, 2016 331.00 331.00 321.20 325.60 63,264 -4.40(-1.33%)
Jul 14, 2016 322.00 343.20 327.20 330.00 47,439 +8.00(+2.48%)
Jul 13, 2016 342.40 345.00 319.20 322.00 53,836 -21.00(-6.12%)
Jul 12, 2016 325.80 344.40 322.60 343.00 38,258 +16.60(+5.09%)
Jul 11, 2016 331.20 338.00 326.40 326.40 28,652 -0.80(-0.24%)
Jul 08, 2016 323.80 330.40 318.20 327.20 23,192 +9.00(+2.83%)
Jul 07, 2016 326.00 332.60 315.30 318.20 34,042 -3.00(-0.93%)
Jul 06, 2016 320.20 322.60 314.40 321.20 44,834 -3.40(-1.05%)
Jul 05, 2016 343.20 346.20 320.60 324.60 39,852 -26.80(-7.63%)
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.