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

Forum Energy Technologies Inc (NY: FET )

19.45 -0.05 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Mar 28, 2013 582.00 582.60 573.40 575.20 20,472 -4.40(-0.76%)
Mar 27, 2013 573.00 583.70 571.20 579.60 41,736 +3.80(+0.66%)
Mar 26, 2013 570.20 578.80 570.20 575.80 20,754 +7.00(+1.23%)
Mar 25, 2013 566.20 570.40 561.90 568.80 26,333 +3.20(+0.57%)
Mar 22, 2013 557.40 565.60 556.40 565.60 29,913 +8.20(+1.47%)
Mar 21, 2013 539.40 560.00 537.00 557.40 25,885 +13.40(+2.46%)
Mar 20, 2013 539.40 548.00 536.20 544.00 22,067 +5.60(+1.04%)
Mar 19, 2013 536.60 546.60 533.80 538.40 27,098 +1.40(+0.26%)
Mar 18, 2013 519.60 539.80 518.40 537.00 30,795 +10.60(+2.01%)
Mar 15, 2013 514.20 526.40 511.80 526.40 29,378 +14.40(+2.81%)
Mar 14, 2013 513.20 518.40 511.60 512.00 14,167 +1.20(+0.23%)
Mar 13, 2013 512.20 513.40 508.00 510.80 25,410 +3.00(+0.59%)
Mar 12, 2013 510.00 511.00 502.80 507.80 16,171 -1.60(-0.31%)
Mar 11, 2013 514.60 514.60 508.20 509.40 7,951 -5.40(-1.05%)
Mar 08, 2013 518.00 519.80 507.40 514.80 17,837 +0.20(+0.04%)
Mar 07, 2013 520.00 520.40 507.20 514.60 22,228 -4.60(-0.89%)
Mar 06, 2013 525.00 528.00 513.80 519.20 18,325 -4.80(-0.92%)
Mar 05, 2013 522.00 527.60 520.00 524.00 22,439 +3.20(+0.61%)
Mar 04, 2013 520.60 524.00 512.80 520.80 29,440 -2.60(-0.50%)
Mar 01, 2013 531.00 531.00 517.00 523.40 16,314 -10.20(-1.91%)
Feb 28, 2013 534.00 536.80 531.40 533.60 15,145 +1.20(+0.23%)
Feb 27, 2013 529.00 534.20 527.20 532.40 24,725 +4.00(+0.76%)
Feb 26, 2013 532.00 533.40 523.00 528.40 42,758 -14.60(-2.69%)
Feb 22, 2013 524.00 546.60 524.00 543.00 39,938 +22.00(+4.22%)
Feb 21, 2013 532.00 532.40 510.00 521.00 22,165 -10.20(-1.92%)
Feb 20, 2013 539.20 546.00 528.80 531.20 46,287 -9.80(-1.81%)
Feb 19, 2013 540.20 549.70 536.40 541.00 50,618 +10.80(+2.04%)
Feb 15, 2013 497.20 537.40 497.20 530.20 53,229 -2.60(-0.49%)
Feb 14, 2013 508.80 535.40 501.80 532.80 23,619 +23.00(+4.51%)
Feb 13, 2013 509.00 512.40 503.60 509.80 10,909 +2.40(+0.47%)
Feb 12, 2013 504.20 508.40 503.00 507.40 13,673 +6.00(+1.20%)
Feb 11, 2013 509.20 509.20 499.00 501.40 5,587 -9.60(-1.88%)
Feb 08, 2013 501.00 512.80 500.20 511.00 3,946 +9.60(+1.91%)
Feb 07, 2013 515.80 520.10 500.40 501.40 9,078 -16.00(-3.09%)
Feb 06, 2013 511.80 517.60 505.80 517.40 9,898 +9.60(+1.89%)
Feb 04, 2013 516.60 520.40 507.20 507.80 7,713 -11.60(-2.23%)
Feb 01, 2013 513.60 522.80 510.40 519.40 18,189 +9.20(+1.80%)
Jan 31, 2013 505.20 513.80 505.20 510.20 13,719 +3.80(+0.75%)
Jan 30, 2013 515.60 515.60 500.00 506.40 9,370 -11.20(-2.16%)
Jan 29, 2013 510.60 518.40 509.90 517.60 10,440 +5.60(+1.09%)
Jan 28, 2013 518.80 518.80 497.80 512.00 19,452 -5.80(-1.12%)
Jan 25, 2013 515.00 519.40 509.00 517.80 9,641 +4.40(+0.86%)
Jan 24, 2013 502.20 518.40 501.20 513.40 13,526 +11.60(+2.31%)
Jan 23, 2013 503.80 503.80 499.00 501.80 13,203 -1.40(-0.28%)
Jan 22, 2013 508.00 513.20 501.00 503.20 23,355 -0.40(-0.08%)
Jan 18, 2013 487.80 504.20 486.20 503.60 17,180 +13.60(+2.78%)
Jan 17, 2013 502.00 508.40 480.40 490.00 153,404 -41.60(-7.83%)
Jan 16, 2013 516.40 534.60 512.60 531.60 9,499 +14.80(+2.86%)
Jan 15, 2013 515.60 520.00 512.40 516.80 12,842 +1.40(+0.27%)
Jan 14, 2013 530.40 530.40 495.40 515.40 20,877 -16.00(-3.01%)
Jan 11, 2013 533.40 534.80 528.00 531.40 10,375 -0.20(-0.04%)
Jan 10, 2013 536.60 536.60 525.40 531.60 6,915 +1.60(+0.30%)
Jan 09, 2013 528.40 530.30 526.20 530.00 5,940 +5.60(+1.07%)
Jan 08, 2013 526.00 527.20 516.20 524.40 9,973 -3.00(-0.57%)
Jan 07, 2013 520.80 528.40 515.20 527.40 15,363 -1.00(-0.19%)
Jan 04, 2013 528.20 531.80 523.80 528.40 13,588 +4.80(+0.92%)
Jan 03, 2013 514.00 528.00 514.00 523.60 18,500 +8.40(+1.63%)
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.