Skip to main content

Forum Energy Technologies Inc (NY: FET )

19.75 +0.88 (+4.66%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 615.00 621.00 608.20 619.60 20,588 +8.00(+1.31%)
Mar 28, 2014 617.00 617.80 611.00 611.60 22,568 -4.40(-0.71%)
Mar 27, 2014 600.00 616.40 595.98 616.00 24,037 +23.60(+3.98%)
Mar 26, 2014 600.00 604.80 591.60 592.40 20,841 -6.40(-1.07%)
Mar 25, 2014 597.60 599.80 594.40 598.80 14,643 +2.40(+0.40%)
Mar 24, 2014 590.60 598.40 587.20 596.40 27,023 +6.00(+1.02%)
Mar 21, 2014 585.00 595.00 584.20 590.40 23,126 +7.40(+1.27%)
Mar 20, 2014 564.20 588.60 562.08 583.00 20,364 +18.00(+3.19%)
Mar 19, 2014 563.60 565.40 560.00 565.00 21,110 +1.00(+0.18%)
Mar 18, 2014 552.00 566.40 549.76 564.00 25,942 +11.20(+2.03%)
Mar 17, 2014 548.20 553.20 546.00 552.80 11,407 +6.80(+1.25%)
Mar 14, 2014 531.40 546.80 531.40 546.00 14,210 +12.00(+2.25%)
Mar 13, 2014 542.00 543.70 527.40 534.00 13,796 -6.20(-1.15%)
Mar 12, 2014 537.60 540.40 533.20 540.20 9,606 -1.40(-0.26%)
Mar 11, 2014 545.40 546.40 537.80 541.60 16,715 -2.20(-0.40%)
Mar 10, 2014 540.00 545.20 537.20 543.80 32,389 +3.20(+0.59%)
Mar 07, 2014 536.40 545.40 536.40 540.60 26,391 +6.60(+1.24%)
Mar 06, 2014 523.60 534.40 521.32 534.00 15,970 +10.00(+1.91%)
Mar 05, 2014 528.60 531.40 522.80 524.00 13,904 -4.60(-0.87%)
Mar 04, 2014 524.60 532.00 523.20 528.60 36,028 +10.60(+2.05%)
Mar 03, 2014 512.00 523.78 507.20 518.00 31,913 +0.00(+0.00%)
Feb 28, 2014 517.60 523.20 510.40 518.00 27,928 +1.20(+0.23%)
Feb 27, 2014 527.40 528.00 510.20 516.80 26,023 -11.40(-2.16%)
Feb 26, 2014 538.00 539.20 527.20 528.20 18,020 -7.60(-1.42%)
Feb 25, 2014 546.60 547.68 533.60 535.80 20,299 -12.00(-2.19%)
Feb 24, 2014 544.00 550.80 539.20 547.80 12,811 +8.60(+1.59%)
Feb 21, 2014 546.20 548.20 538.40 539.20 8,086 -5.20(-0.96%)
Feb 20, 2014 543.20 545.30 540.00 544.40 9,193 -0.40(-0.07%)
Feb 19, 2014 542.80 556.60 540.40 544.80 14,362 -0.40(-0.07%)
Feb 18, 2014 548.20 548.60 538.20 545.20 12,218 -4.80(-0.87%)
Feb 14, 2014 546.00 550.00 550.00 550.00 6,330 +4.80(+0.88%)
Feb 13, 2014 536.60 547.60 536.60 545.20 14,700 +5.20(+0.96%)
Feb 12, 2014 535.80 546.20 535.80 540.00 25,203 +6.40(+1.20%)
Feb 11, 2014 514.40 535.80 513.60 533.60 19,129 +17.80(+3.45%)
Feb 10, 2014 518.20 522.60 511.40 515.80 22,699 -6.20(-1.19%)
Feb 07, 2014 519.00 542.60 514.80 522.00 32,731 -0.40(-0.08%)
Feb 06, 2014 513.00 522.80 509.40 522.40 19,174 +12.00(+2.35%)
Feb 05, 2014 502.00 512.40 499.00 510.40 20,051 +7.00(+1.39%)
Feb 04, 2014 494.40 504.40 494.00 503.40 25,102 +10.20(+2.07%)
Feb 03, 2014 501.20 505.50 486.40 493.20 18,045 -9.20(-1.83%)
Jan 31, 2014 497.00 507.00 492.84 502.40 21,097 -0.80(-0.16%)
Jan 30, 2014 508.00 510.00 503.00 503.20 10,402 -1.00(-0.20%)
Jan 29, 2014 504.20 509.00 499.40 504.20 13,084 -4.40(-0.87%)
Jan 28, 2014 502.40 508.60 495.40 508.60 36,844 +6.80(+1.36%)
Jan 27, 2014 508.40 513.80 501.40 501.80 11,889 -6.60(-1.30%)
Jan 24, 2014 510.80 514.80 502.80 508.40 19,333 -6.80(-1.32%)
Jan 23, 2014 523.60 525.65 513.60 515.20 20,981 -9.20(-1.75%)
Jan 22, 2014 519.80 524.40 517.20 524.40 9,004 +6.40(+1.24%)
Jan 21, 2014 523.00 527.80 513.60 518.00 22,333 +0.00(+0.00%)
Jan 17, 2014 519.40 518.00 518.00 518.00 19,460 -2.00(-0.38%)
Jan 16, 2014 515.80 534.40 509.40 520.00 60,520 -14.40(-2.69%)
Jan 15, 2014 566.40 566.40 533.60 534.40 30,590 -32.00(-5.65%)
Jan 14, 2014 563.40 568.20 560.80 566.40 15,223 +3.20(+0.57%)
Jan 13, 2014 569.20 569.24 561.60 563.20 28,533 -6.20(-1.09%)
Jan 10, 2014 565.80 571.40 563.80 569.40 7,774 +4.40(+0.78%)
Jan 09, 2014 561.40 571.92 559.60 565.00 26,147 +11.80(+2.13%)
Jan 08, 2014 553.40 555.00 549.20 553.20 11,740 -3.00(-0.54%)
Jan 07, 2014 554.80 558.30 549.60 556.20 15,177 -0.20(-0.04%)
Jan 06, 2014 556.60 559.60 553.00 556.40 12,039 +0.60(+0.11%)
Jan 03, 2014 560.00 563.00 554.20 555.80 26,358 -6.60(-1.17%)
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.