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, 2020 10.82 11.38 10.82 10.99 36,160 -0.51(-4.42%)
Sep 29, 2020 11.00 11.50 10.58 11.50 43,163 +0.10(+0.86%)
Sep 28, 2020 10.20 11.40 10.20 11.40 35,466 +0.65(+6.05%)
Sep 25, 2020 10.20 10.80 10.00 10.75 39,840 +0.95(+9.69%)
Sep 24, 2020 10.20 10.60 10.00 9.800 40,613 -0.47(-4.54%)
Sep 23, 2020 10.80 11.18 10.20 10.27 85,254 -0.68(-6.23%)
Sep 22, 2020 10.90 11.18 10.76 10.95 13,755 -0.24(-2.11%)
Sep 21, 2020 11.21 11.40 10.38 11.18 33,811 -0.78(-6.52%)
Sep 18, 2020 12.00 12.00 11.22 11.96 60,565 -0.04(-0.30%)
Sep 17, 2020 11.39 12.20 10.90 12.00 54,606 +0.56(+4.90%)
Sep 16, 2020 10.92 11.78 10.80 11.44 64,182 +0.58(+5.30%)
Sep 15, 2020 10.20 11.40 9.692 10.86 116,175 +0.81(+8.08%)
Sep 14, 2020 10.00 10.42 9.612 10.05 73,405 +0.04(+0.44%)
Sep 11, 2020 10.20 10.39 9.628 10.01 38,500 -0.12(-1.22%)
Sep 10, 2020 10.00 10.40 9.872 10.13 32,799 +0.01(+0.08%)
Sep 09, 2020 10.00 10.20 9.700 10.12 38,168 +0.02(+0.24%)
Sep 08, 2020 10.20 10.34 10.00 10.10 39,995 -0.36(-3.46%)
Sep 04, 2020 10.20 10.60 10.10 10.46 51,705 +0.36(+3.54%)
Sep 03, 2020 9.800 10.63 9.800 10.10 41,885 -0.04(-0.39%)
Sep 02, 2020 10.00 10.40 9.816 10.14 59,303 -0.22(-2.12%)
Sep 01, 2020 10.96 10.96 10.20 10.36 51,879 -0.58(-5.28%)
Aug 31, 2020 11.01 11.46 10.60 10.94 63,767 -0.47(-4.15%)
Aug 28, 2020 11.45 11.80 11.01 11.42 63,135 -0.04(-0.33%)
Aug 27, 2020 11.60 11.80 11.20 11.45 68,173 -0.15(-1.26%)
Aug 26, 2020 10.40 11.80 10.40 11.60 204,217 +0.74(+6.83%)
Aug 25, 2020 11.00 11.00 10.40 10.86 63,537 -0.18(-1.67%)
Aug 24, 2020 10.79 11.58 10.60 11.04 106,107 +0.30(+2.75%)
Aug 21, 2020 11.60 11.80 10.50 10.75 151,150 -1.25(-10.45%)
Aug 20, 2020 10.60 12.40 10.20 12.00 485,234 +2.00(+20.00%)
Aug 19, 2020 9.600 10.20 9.500 10.00 190,927 +0.37(+3.84%)
Aug 18, 2020 9.632 10.15 9.600 9.630 79,825 -0.28(-2.85%)
Aug 17, 2020 10.40 10.40 9.700 9.912 109,164 -0.25(-2.44%)
Aug 14, 2020 9.400 10.48 9.242 10.16 150,155 +0.79(+8.45%)
Aug 13, 2020 9.400 9.524 9.282 9.368 56,595 -0.03(-0.34%)
Aug 12, 2020 9.200 9.686 9.234 9.400 102,538 +0.15(+1.64%)
Aug 11, 2020 9.750 10.20 9.234 9.248 107,737 -0.47(-4.82%)
Aug 10, 2020 9.400 9.998 9.200 9.716 153,830 +0.74(+8.27%)
Aug 07, 2020 10.40 11.00 8.074 8.974 417,050 -1.03(-10.26%)
Aug 06, 2020 10.40 10.80 9.600 10.00 166,304 -0.60(-5.66%)
Aug 05, 2020 10.80 11.00 10.40 10.60 118,009 +0.28(+2.69%)
Aug 04, 2020 10.31 11.04 10.11 10.32 162,401 -0.22(-2.12%)
Aug 03, 2020 12.40 13.00 10.44 10.55 316,898 +0.53(+5.33%)
Jul 31, 2020 13.00 13.30 9.600 10.01 438,090 -3.52(-26.03%)
Jul 30, 2020 10.76 14.40 10.00 13.54 594,912 +2.74(+25.33%)
Jul 29, 2020 9.800 11.00 9.800 10.80 94,914 +0.60(+5.88%)
Jul 28, 2020 9.000 10.60 9.000 10.20 156,690 +0.57(+5.92%)
Jul 27, 2020 10.00 10.20 9.400 9.630 70,688 -0.57(-5.59%)
Jul 24, 2020 9.400 10.69 9.400 10.20 101,475 +0.40(+4.08%)
Jul 23, 2020 9.600 10.20 9.400 9.800 83,695 -0.48(-4.71%)
Jul 22, 2020 9.800 10.40 9.222 10.28 148,735 +0.08(+0.82%)
Jul 21, 2020 9.800 10.40 9.600 10.20 150,245 +0.73(+7.69%)
Jul 20, 2020 10.44 11.98 8.884 9.472 536,494 +1.02(+12.12%)
Jul 17, 2020 8.000 9.040 7.800 8.448 187,550 +0.40(+4.97%)
Jul 16, 2020 8.058 8.600 7.660 8.048 117,082 -0.14(-1.73%)
Jul 15, 2020 7.914 8.600 7.460 8.190 218,095 +0.68(+9.08%)
Jul 14, 2020 7.390 7.920 6.886 7.508 90,217 +0.11(+1.46%)
Jul 13, 2020 8.400 8.600 7.400 7.400 213,048 -0.57(-7.20%)
Jul 10, 2020 6.600 9.540 6.220 7.974 534,015 +1.37(+20.82%)
Jul 09, 2020 7.000 7.000 6.400 6.600 82,758 -0.20(-2.94%)
Jul 08, 2020 7.000 7.200 6.400 6.800 167,952 -0.40(-5.56%)
Jul 07, 2020 7.200 7.800 7.000 7.200 174,334 -0.86(-10.71%)
Jul 06, 2020 8.000 8.360 7.000 8.064 406,902 -1.64(-16.87%)
Jul 02, 2020 10.33 10.60 9.602 9.700 110,745 -0.45(-4.41%)
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.