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

Forum Energy Technologies Inc (NY: FET )

19.32 -0.07 (-0.36%)
Streaming Delayed Price Updated: 2:00 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 (%)
Mar 31, 2020 3.686 3.780 3.402 3.546 85,011 -0.06(-1.55%)
Mar 30, 2020 3.680 3.700 3.200 3.602 110,065 +0.40(+12.56%)
Mar 27, 2020 3.600 3.600 3.200 3.200 101,975 -0.30(-8.57%)
Mar 26, 2020 3.860 3.860 3.300 3.500 89,328 -0.02(-0.57%)
Mar 25, 2020 4.290 4.290 3.046 3.520 101,423 -0.39(-10.02%)
Mar 24, 2020 3.600 4.000 3.196 3.912 127,043 +0.64(+19.56%)
Mar 23, 2020 4.400 4.596 3.002 3.272 85,269 -0.73(-18.20%)
Mar 20, 2020 5.000 5.200 3.580 4.000 222,675 -0.60(-13.04%)
Mar 19, 2020 4.600 4.938 4.000 4.600 42,433 +0.80(+21.05%)
Mar 18, 2020 5.200 5.398 3.800 3.800 50,118 -1.60(-29.63%)
Mar 17, 2020 5.600 6.990 4.600 5.400 88,935 +0.40(+8.00%)
Mar 16, 2020 6.800 7.200 4.222 5.000 69,491 -3.60(-41.86%)
Mar 13, 2020 5.598 8.600 5.002 8.600 66,310 +3.90(+82.98%)
Mar 12, 2020 5.576 5.576 4.384 4.700 46,793 -0.90(-16.07%)
Mar 11, 2020 5.600 5.602 4.240 5.600 97,463 +0.15(+2.71%)
Mar 10, 2020 7.000 7.000 5.400 5.452 53,215 +0.11(+2.14%)
Mar 09, 2020 8.802 8.802 3.560 5.338 89,651 -5.67(-51.49%)
Mar 06, 2020 13.00 13.28 11.00 11.00 56,100 -2.19(-16.60%)
Mar 05, 2020 14.24 14.39 13.00 13.19 33,881 -0.88(-6.24%)
Mar 04, 2020 15.33 15.33 13.80 14.07 23,269 -0.33(-2.29%)
Mar 03, 2020 15.41 16.40 13.80 14.40 54,540 -1.00(-6.48%)
Mar 02, 2020 15.80 16.20 15.20 15.40 32,116 -0.20(-1.28%)
Feb 28, 2020 16.75 16.75 15.20 15.60 36,550 -0.40(-2.50%)
Feb 27, 2020 16.00 16.40 14.80 16.00 41,179 -0.47(-2.85%)
Feb 26, 2020 17.60 18.00 16.21 16.47 34,219 -0.78(-4.52%)
Feb 25, 2020 18.26 19.40 17.00 17.25 25,092 -0.95(-5.21%)
Feb 24, 2020 18.79 18.79 17.42 18.20 29,076 -1.09(-5.66%)
Feb 21, 2020 20.00 20.20 18.68 19.29 37,805 -0.71(-3.55%)
Feb 20, 2020 19.93 20.60 19.52 20.00 22,589 +0.20(+1.01%)
Feb 19, 2020 20.40 20.60 18.98 19.80 31,571 -0.60(-2.94%)
Feb 18, 2020 20.40 20.60 19.20 20.40 21,987 +0.00(+0.00%)
Feb 14, 2020 22.80 23.20 20.20 20.40 33,730 -2.40(-10.53%)
Feb 13, 2020 21.40 25.00 21.40 22.80 37,678 +1.60(+7.55%)
Feb 12, 2020 21.40 21.80 20.40 21.20 28,441 +0.60(+2.91%)
Feb 11, 2020 20.80 21.60 20.20 20.60 23,528 +0.00(+0.00%)
Feb 10, 2020 21.40 21.40 20.00 20.60 27,867 -0.40(-1.90%)
Feb 07, 2020 22.00 22.50 20.68 21.00 22,525 -1.60(-7.08%)
Feb 06, 2020 24.60 24.60 22.00 22.60 58,514 -1.00(-4.24%)
Feb 05, 2020 23.20 24.60 23.00 23.60 36,350 +0.80(+3.51%)
Feb 04, 2020 22.60 23.48 22.40 22.80 31,445 +0.80(+3.64%)
Feb 03, 2020 20.60 22.80 20.60 22.00 35,322 +0.80(+3.77%)
Jan 31, 2020 22.00 22.00 20.80 21.20 25,060 -0.60(-2.75%)
Jan 30, 2020 22.20 23.20 21.80 21.80 20,195 -0.60(-2.68%)
Jan 29, 2020 24.20 24.40 21.60 22.40 36,631 -1.00(-4.27%)
Jan 28, 2020 24.00 24.00 22.80 23.40 28,161 +0.40(+1.74%)
Jan 27, 2020 23.00 24.20 22.80 23.00 25,871 -1.40(-5.74%)
Jan 24, 2020 25.80 25.80 24.00 24.40 29,815 -1.20(-4.69%)
Jan 23, 2020 25.40 26.40 24.70 25.60 35,793 -0.80(-3.03%)
Jan 22, 2020 26.80 26.80 25.40 26.40 42,645 -0.60(-2.22%)
Jan 21, 2020 29.20 29.40 27.00 27.00 41,704 -2.00(-6.90%)
Jan 17, 2020 30.40 30.40 28.80 29.00 35,875 -1.00(-3.33%)
Jan 16, 2020 31.40 32.07 29.40 30.00 25,937 -0.60(-1.96%)
Jan 15, 2020 32.40 34.00 30.00 30.60 35,596 -2.00(-6.13%)
Jan 14, 2020 34.20 34.80 32.20 32.60 29,459 -1.20(-3.55%)
Jan 13, 2020 33.60 34.60 31.40 33.80 25,997 +0.20(+0.60%)
Jan 10, 2020 36.00 36.00 33.20 33.60 106,555 -2.40(-6.67%)
Jan 09, 2020 37.40 37.40 34.00 36.00 25,632 -1.40(-3.74%)
Jan 08, 2020 37.60 37.95 35.90 37.40 40,197 -0.40(-1.06%)
Jan 07, 2020 38.20 40.20 37.60 37.80 43,474 -0.40(-1.05%)
Jan 06, 2020 36.60 39.60 36.20 38.20 49,217 +2.40(+6.70%)
Jan 03, 2020 34.20 36.55 33.40 35.80 33,525 +2.20(+6.55%)
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.