Forum Energy Technologies Inc (NY: FET )

21.35 USD +1.02 (+5.02%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 562.00 565.50 558.80 562.40 15,669 -2.80(-0.50%)
Dec 31, 2013 564.00 565.20 565.20 565.20 16,185 +0.80(+0.14%)
Dec 30, 2013 564.20 568.20 560.20 564.40 14,208 -0.80(-0.14%)
Dec 27, 2013 557.40 565.60 557.40 565.20 8,985 +7.00(+1.25%)
Dec 26, 2013 559.00 564.20 556.50 558.20 9,523 -0.60(-0.11%)
Dec 24, 2013 549.60 562.20 548.80 558.80 9,326 +7.00(+1.27%)
Dec 23, 2013 554.40 557.00 547.40 551.80 9,308 -2.60(-0.47%)
Dec 20, 2013 542.20 556.20 542.20 554.40 38,568 +12.20(+2.25%)
Dec 19, 2013 544.40 546.20 536.68 542.20 33,457 -4.60(-0.84%)
Dec 18, 2013 541.20 548.40 536.00 546.80 20,509 +5.00(+0.92%)
Dec 17, 2013 532.00 542.80 530.90 541.80 21,829 +8.40(+1.57%)
Dec 16, 2013 530.00 537.40 526.00 533.40 19,422 +9.80(+1.87%)
Dec 13, 2013 524.40 526.00 518.80 523.60 18,907 +1.00(+0.19%)
Dec 12, 2013 520.00 527.00 520.00 522.60 22,595 +2.80(+0.54%)
Dec 11, 2013 522.80 525.20 517.80 519.80 15,580 -1.20(-0.23%)
Dec 10, 2013 524.60 528.80 517.00 521.00 18,305 -2.60(-0.50%)
Dec 09, 2013 538.40 539.60 520.40 523.60 34,058 -6.20(-1.17%)
Dec 06, 2013 547.00 549.40 529.20 529.80 16,561 -14.60(-2.68%)
Dec 05, 2013 547.40 550.20 542.28 544.40 6,662 -2.20(-0.40%)
Dec 04, 2013 538.60 548.00 536.40 546.60 18,347 +8.00(+1.49%)
Dec 03, 2013 537.80 542.40 532.60 538.60 20,588 +1.00(+0.19%)
Dec 02, 2013 543.00 545.00 529.60 537.60 29,734 -2.60(-0.48%)
Nov 29, 2013 540.20 545.80 538.20 540.20 5,820 -0.80(-0.15%)
Nov 27, 2013 550.00 552.60 539.50 541.00 12,959 -11.20(-2.03%)
Nov 26, 2013 549.80 552.40 545.40 552.20 10,261 +1.20(+0.22%)
Nov 25, 2013 564.40 564.40 548.00 551.00 6,357 -13.60(-2.41%)
Nov 22, 2013 558.60 567.60 551.60 564.60 8,510 +6.40(+1.15%)
Nov 21, 2013 555.80 561.00 552.60 558.20 12,228 +2.60(+0.47%)
Nov 20, 2013 558.40 560.00 550.00 555.60 22,798 -2.20(-0.39%)
Nov 19, 2013 562.80 567.40 554.20 557.80 9,191 -6.40(-1.13%)
Nov 18, 2013 574.60 575.30 560.60 564.20 14,822 -7.60(-1.33%)
Nov 15, 2013 570.60 575.60 565.40 571.80 27,763 +3.40(+0.60%)
Nov 14, 2013 564.80 572.20 561.00 568.40 25,364 +3.60(+0.64%)
Nov 12, 2013 568.20 568.80 562.40 564.80 11,308 -4.60(-0.81%)
Nov 11, 2013 564.80 570.80 562.20 569.40 16,818 +5.80(+1.03%)
Nov 08, 2013 554.00 567.60 554.00 563.60 20,608 +9.80(+1.77%)
Nov 07, 2013 553.40 564.20 542.20 553.80 112,469 -40.20(-6.77%)
Nov 06, 2013 597.60 600.00 584.90 594.00 11,596 +1.40(+0.24%)
Nov 05, 2013 601.20 612.80 591.80 592.60 12,860 +3.20(+0.54%)
Nov 04, 2013 581.40 589.80 581.40 589.40 10,589 +8.60(+1.48%)
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.