Skip to main content

Forum Energy Technologies Inc (NY: FET )

19.98 +1.11 (+5.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 25.00 25.83 24.60 25.59 94,089 +0.82(+3.31%)
Jun 29, 2023 24.20 24.98 24.13 24.77 37,799 +1.12(+4.74%)
Jun 28, 2023 24.14 24.14 23.62 23.65 41,969 -0.56(-2.31%)
Jun 27, 2023 23.58 24.38 23.56 24.21 47,954 +0.55(+2.32%)
Jun 26, 2023 22.54 24.21 22.54 23.66 89,613 +1.07(+4.74%)
Jun 23, 2023 24.49 24.50 22.58 22.59 1,330,956 -2.27(-9.13%)
Jun 22, 2023 26.15 26.15 24.86 24.86 90,152 -1.55(-5.87%)
Jun 21, 2023 25.28 26.71 25.28 26.41 76,557 +0.91(+3.57%)
Jun 20, 2023 25.21 25.57 24.47 25.50 69,328 +0.12(+0.47%)
Jun 16, 2023 25.34 25.46 24.32 25.38 400,588 +0.19(+0.75%)
Jun 15, 2023 25.11 26.43 24.91 25.19 60,679 +0.22(+0.88%)
Jun 14, 2023 25.19 25.35 24.82 24.97 42,403 -0.14(-0.56%)
Jun 13, 2023 25.44 26.50 25.04 25.11 98,417 -0.09(-0.36%)
Jun 12, 2023 25.39 26.24 25.00 25.20 59,840 -0.50(-1.95%)
Jun 09, 2023 25.66 26.57 25.45 25.70 34,336 -0.08(-0.31%)
Jun 08, 2023 26.23 26.54 25.68 25.78 41,329 -0.24(-0.92%)
Jun 07, 2023 25.34 26.41 25.27 26.02 88,206 +0.80(+3.17%)
Jun 06, 2023 23.35 25.40 23.35 25.22 70,073 +0.97(+4.00%)
Jun 05, 2023 24.30 24.75 23.55 24.25 48,576 +0.26(+1.08%)
Jun 02, 2023 23.00 24.11 22.84 23.99 44,699 +1.31(+5.78%)
Jun 01, 2023 21.44 22.82 20.77 22.68 79,538 +1.35(+6.33%)
May 31, 2023 22.31 22.62 21.23 21.33 81,790 -1.40(-6.16%)
May 30, 2023 23.83 23.91 22.73 22.73 40,228 -1.47(-6.07%)
May 26, 2023 24.56 24.68 23.71 24.20 39,738 -0.32(-1.31%)
May 25, 2023 25.22 25.22 24.45 24.52 22,378 -1.04(-4.07%)
May 24, 2023 25.74 25.91 25.13 25.56 41,780 -0.19(-0.74%)
May 23, 2023 25.15 25.79 25.13 25.75 50,718 +0.88(+3.54%)
May 22, 2023 23.71 25.17 23.71 24.87 71,400 +1.16(+4.89%)
May 19, 2023 24.17 24.43 23.37 23.71 38,768 -0.30(-1.25%)
May 18, 2023 23.34 24.03 22.95 24.01 47,059 +0.67(+2.87%)
May 17, 2023 23.10 23.55 22.66 23.34 51,890 +0.32(+1.39%)
May 16, 2023 22.62 23.30 22.52 23.02 46,466 +0.40(+1.77%)
May 15, 2023 21.93 22.69 21.93 22.62 42,259 +1.10(+5.11%)
May 12, 2023 21.65 21.97 21.10 21.52 55,195 -0.07(-0.32%)
May 11, 2023 21.82 21.95 21.20 21.59 51,393 -0.45(-2.04%)
May 10, 2023 22.04 22.09 21.56 22.04 28,714 -0.01(-0.05%)
May 09, 2023 21.68 22.18 21.35 22.05 43,039 +0.57(+2.65%)
May 08, 2023 21.89 22.17 21.45 21.48 43,837 -0.21(-0.97%)
May 05, 2023 21.00 22.00 20.77 21.69 46,286 +0.94(+4.53%)
May 04, 2023 20.66 21.09 20.30 20.75 48,608 +0.13(+0.63%)
May 03, 2023 20.50 21.03 20.41 20.62 39,531 -0.13(-0.63%)
May 02, 2023 21.61 21.98 20.62 20.75 50,612 -1.19(-5.42%)
May 01, 2023 22.04 22.54 21.80 21.94 33,307 -0.22(-0.99%)
Apr 28, 2023 21.53 22.50 21.33 22.16 42,199 +0.60(+2.78%)
Apr 27, 2023 21.75 21.94 21.22 21.56 54,563 -0.19(-0.87%)
Apr 26, 2023 22.22 22.42 21.64 21.75 58,665 -0.21(-0.96%)
Apr 25, 2023 22.53 22.60 21.52 21.96 62,358 -0.60(-2.66%)
Apr 24, 2023 22.10 22.91 22.10 22.56 40,871 +0.26(+1.17%)
Apr 21, 2023 22.86 23.52 21.94 22.30 32,007 -0.49(-2.15%)
Apr 20, 2023 23.26 23.26 22.51 22.79 38,817 -0.79(-3.35%)
Apr 19, 2023 23.32 23.68 22.80 23.58 40,541 +0.23(+0.99%)
Apr 18, 2023 24.52 24.52 23.16 23.35 61,147 -0.62(-2.59%)
Apr 17, 2023 24.39 24.59 23.92 23.97 36,562 -0.48(-1.96%)
Apr 14, 2023 24.39 24.55 24.00 24.45 46,470 +0.06(+0.25%)
Apr 13, 2023 24.59 25.00 24.33 24.39 18,253 -0.29(-1.18%)
Apr 12, 2023 24.69 24.85 24.15 24.68 45,087 +0.00(+0.00%)
Apr 11, 2023 24.36 24.90 24.12 24.68 49,176 +0.38(+1.56%)
Apr 10, 2023 23.66 24.63 23.66 24.30 24,873 +0.56(+2.36%)
Apr 06, 2023 24.30 24.48 23.69 23.74 27,954 -0.68(-2.78%)
Apr 05, 2023 25.08 25.08 24.36 24.42 38,195 -0.90(-3.55%)
Apr 04, 2023 26.58 26.58 24.87 25.32 76,225 -1.12(-4.24%)
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.