Forum Energy Technologies Inc (NY: FET )

18.74 USD -0.59 (-3.05%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 34.00 34.80 32.70 33.60 15,458 +0.00(+0.00%)
Dec 31, 2019 32.00 34.40 32.00 33.60 27,060 +0.40(+1.20%)
Dec 30, 2019 32.00 34.60 31.80 33.20 40,150 +1.20(+3.75%)
Dec 27, 2019 34.20 34.50 32.00 32.00 28,205 -2.80(-8.05%)
Dec 26, 2019 37.00 37.60 33.80 34.80 36,206 -2.00(-5.43%)
Dec 24, 2019 35.80 37.20 35.09 36.80 31,095 +1.20(+3.37%)
Dec 23, 2019 33.20 36.00 33.20 35.60 31,643 +1.20(+3.49%)
Dec 20, 2019 35.00 35.20 32.00 34.40 146,770 -0.20(-0.58%)
Dec 19, 2019 33.40 35.15 33.40 34.60 66,578 +1.20(+3.59%)
Dec 18, 2019 33.80 34.80 33.20 33.40 47,526 -0.60(-1.76%)
Dec 17, 2019 32.80 35.20 32.00 34.00 56,981 +0.80(+2.41%)
Dec 16, 2019 33.80 34.80 32.90 33.20 58,365 +0.00(+0.00%)
Dec 13, 2019 35.60 36.00 32.40 33.20 53,855 -1.20(-3.49%)
Dec 12, 2019 30.60 35.40 28.80 34.40 84,994 +3.80(+12.42%)
Dec 11, 2019 26.80 30.60 26.60 30.60 43,206 +3.00(+10.87%)
Dec 10, 2019 29.00 29.00 26.80 27.60 54,647 -1.00(-3.50%)
Dec 09, 2019 27.20 28.80 26.00 28.60 37,264 +1.00(+3.62%)
Dec 06, 2019 24.40 27.80 24.00 27.60 69,485 +4.00(+16.95%)
Dec 05, 2019 24.00 25.80 23.20 23.60 70,143 -1.20(-4.84%)
Dec 04, 2019 24.80 26.60 24.40 24.80 35,315 -0.20(-0.80%)
Dec 03, 2019 25.20 26.03 24.40 25.00 48,780 -0.40(-1.57%)
Dec 02, 2019 26.60 27.40 25.20 25.40 45,724 -0.80(-3.05%)
Nov 29, 2019 27.80 28.00 26.00 26.20 24,545 -1.40(-5.07%)
Nov 27, 2019 26.20 28.20 23.20 27.60 70,165 +2.00(+7.81%)
Nov 26, 2019 26.60 29.00 25.40 25.60 110,869 -0.80(-3.03%)
Nov 25, 2019 23.00 26.80 21.80 26.40 54,252 +3.60(+15.79%)
Nov 22, 2019 20.40 23.00 20.20 22.80 27,275 +2.60(+12.87%)
Nov 21, 2019 19.40 20.80 19.20 20.20 26,396 +0.94(+4.87%)
Nov 20, 2019 18.20 19.67 18.19 19.26 48,725 +0.40(+2.12%)
Nov 19, 2019 19.50 21.80 18.70 18.86 48,417 -0.55(-2.81%)
Nov 18, 2019 19.60 20.00 17.50 19.41 36,386 -0.79(-3.92%)
Nov 15, 2019 20.00 21.20 19.30 20.20 28,415 +0.60(+3.06%)
Nov 14, 2019 21.40 22.00 19.34 19.60 20,640 -2.20(-10.09%)
Nov 13, 2019 20.20 21.80 19.88 21.80 41,398 +1.40(+6.86%)
Nov 12, 2019 23.20 23.20 20.00 20.40 40,553 -2.80(-12.07%)
Nov 11, 2019 23.40 24.00 22.80 23.20 18,199 -0.60(-2.52%)
Nov 08, 2019 24.40 25.10 23.60 23.80 19,355 -0.40(-1.65%)
Nov 07, 2019 26.60 27.60 24.00 24.20 34,863 -1.40(-5.47%)
Nov 06, 2019 27.80 28.40 25.20 25.60 47,380 -2.00(-7.25%)
Nov 05, 2019 27.00 28.20 26.80 27.60 49,972 +1.00(+3.76%)
Nov 04, 2019 25.40 26.80 25.00 26.60 24,115 +1.80(+7.26%)
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.