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 (%)
Oct 31, 2013 585.60 590.30 577.92 585.20 12,487 +0.60(+0.10%)
Oct 30, 2013 588.80 596.20 582.20 584.60 8,145 -5.00(-0.85%)
Oct 29, 2013 586.00 591.00 582.00 589.60 10,061 +4.80(+0.82%)
Oct 28, 2013 594.20 595.00 578.60 584.80 17,013 +3.80(+0.65%)
Oct 25, 2013 590.60 597.20 574.00 581.00 28,930 -12.20(-2.06%)
Oct 24, 2013 598.60 605.40 591.80 593.20 32,304 -7.40(-1.23%)
Oct 23, 2013 610.40 612.60 599.40 600.60 8,629 -14.00(-2.28%)
Oct 22, 2013 617.40 627.00 611.80 614.60 10,940 +0.60(+0.10%)
Oct 21, 2013 620.20 624.20 612.00 614.00 17,988 -8.60(-1.38%)
Oct 18, 2013 616.60 625.80 613.00 622.60 17,344 +11.00(+1.80%)
Oct 17, 2013 603.40 611.60 602.40 611.60 8,004 +7.00(+1.16%)
Oct 16, 2013 596.80 608.80 595.00 604.60 11,461 +7.40(+1.24%)
Oct 15, 2013 598.20 605.20 594.40 597.20 25,103 +4.40(+0.74%)
Oct 14, 2013 584.80 595.20 581.00 592.80 13,348 +3.80(+0.65%)
Oct 11, 2013 584.60 590.20 584.40 589.00 9,506 +3.40(+0.58%)
Oct 10, 2013 590.40 590.40 581.20 585.60 17,284 +0.80(+0.14%)
Oct 09, 2013 572.80 585.60 569.60 584.80 25,058 +12.40(+2.17%)
Oct 08, 2013 573.00 577.20 567.80 572.40 15,267 +0.20(+0.03%)
Oct 07, 2013 568.00 580.00 565.40 572.20 8,945 -1.60(-0.28%)
Oct 04, 2013 565.80 578.20 565.80 573.80 6,096 +6.60(+1.16%)
Oct 03, 2013 569.40 571.60 561.40 567.20 8,344 -4.20(-0.74%)
Oct 02, 2013 552.60 572.40 552.60 571.40 18,126 +17.80(+3.22%)
Oct 01, 2013 538.80 555.60 538.80 553.60 22,945 +9.00(+1.65%)
Sep 27, 2013 548.00 552.40 544.40 544.60 9,926 -7.60(-1.38%)
Sep 26, 2013 553.00 558.80 550.20 552.20 18,181 -0.80(-0.14%)
Sep 25, 2013 550.40 556.00 549.60 553.00 16,525 +3.00(+0.55%)
Sep 24, 2013 559.80 563.20 547.00 550.00 16,283 -7.80(-1.40%)
Sep 23, 2013 552.80 568.80 550.00 557.80 21,240 -4.40(-0.78%)
Sep 20, 2013 567.40 569.20 552.60 562.20 53,723 -2.40(-0.43%)
Sep 19, 2013 558.20 565.40 554.60 564.60 21,069 +7.60(+1.36%)
Sep 18, 2013 548.60 560.40 548.40 557.00 21,652 +8.80(+1.61%)
Sep 17, 2013 550.80 555.42 546.40 548.20 22,663 -1.20(-0.22%)
Sep 16, 2013 539.60 550.40 538.40 549.40 10,466 +11.00(+2.04%)
Sep 13, 2013 541.00 541.00 536.60 538.40 17,053 -0.80(-0.15%)
Sep 12, 2013 537.40 542.00 534.40 539.20 21,613 +2.40(+0.45%)
Sep 11, 2013 536.40 540.00 535.40 536.80 24,328 -0.40(-0.07%)
Sep 10, 2013 537.40 538.90 535.60 537.20 10,903 +1.40(+0.26%)
Sep 09, 2013 530.20 537.40 530.20 535.80 21,442 +7.20(+1.36%)
Sep 06, 2013 530.00 533.80 521.20 528.60 16,237 +0.60(+0.11%)
Sep 05, 2013 524.80 532.40 524.32 528.00 23,901 +3.00(+0.57%)
Sep 04, 2013 518.20 525.60 514.40 525.00 15,900 +8.60(+1.67%)
Sep 03, 2013 529.40 532.40 515.40 516.40 39,086 -7.00(-1.34%)
Aug 30, 2013 530.40 531.25 514.60 523.40 11,584 -7.40(-1.39%)
Aug 29, 2013 527.40 531.60 525.20 530.80 16,799 +3.60(+0.68%)
Aug 28, 2013 520.20 532.00 520.20 527.20 31,782 +5.80(+1.11%)
Aug 27, 2013 517.60 528.40 517.60 521.40 23,873 -0.60(-0.11%)
Aug 26, 2013 522.60 524.80 514.00 522.00 11,289 +1.20(+0.23%)
Aug 23, 2013 523.40 527.00 518.10 520.80 11,262 -2.40(-0.46%)
Aug 22, 2013 520.00 526.00 518.60 523.20 8,425 +4.40(+0.85%)
Aug 21, 2013 521.60 525.18 514.80 518.80 5,892 -2.80(-0.54%)
Aug 20, 2013 516.60 523.60 516.60 521.60 5,984 +4.80(+0.93%)
Aug 19, 2013 522.00 526.18 514.80 516.80 11,357 -7.40(-1.41%)
Aug 16, 2013 524.60 529.20 518.80 524.20 11,560 -2.80(-0.53%)
Aug 15, 2013 530.00 532.40 517.80 527.00 17,573 -8.20(-1.53%)
Aug 14, 2013 540.00 542.00 535.20 535.20 13,279 -4.40(-0.82%)
Aug 13, 2013 538.60 541.30 535.60 539.60 12,570 +0.60(+0.11%)
Aug 12, 2013 541.40 547.20 538.40 539.00 17,238 -6.40(-1.17%)
Aug 09, 2013 549.60 551.20 541.40 545.40 10,502 -4.40(-0.80%)
Aug 08, 2013 554.40 554.40 545.00 549.80 13,923 -0.60(-0.11%)
Aug 07, 2013 551.00 553.20 541.80 550.40 22,736 -1.20(-0.22%)
Aug 06, 2013 558.40 559.80 543.00 551.60 24,723 -6.20(-1.11%)
Aug 05, 2013 550.00 561.60 547.20 557.80 71,193 -9.80(-1.73%)
Aug 02, 2013 590.00 592.60 566.40 567.60 29,894 -24.40(-4.12%)
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.