Forum Energy Technologies Inc (NY: FET )

18.75 USD +0.82 (+4.57%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 17.36 18.12 15.71 17.93 48,720 +0.32(+1.82%)
Apr 20, 2021 18.46 18.46 17.61 17.61 63,684 -0.85(-4.60%)
Apr 19, 2021 19.12 19.12 18.46 18.46 21,543 -0.74(-3.85%)
Apr 16, 2021 19.25 19.29 18.71 19.20 35,800 -0.13(-0.67%)
Apr 15, 2021 18.76 19.50 18.27 19.33 25,831 +0.53(+2.82%)
Apr 14, 2021 18.30 19.55 18.30 18.80 20,521 +0.45(+2.45%)
Apr 13, 2021 19.62 19.90 18.24 18.35 60,895 -1.57(-7.88%)
Apr 12, 2021 19.50 19.92 19.22 19.92 26,210 +0.36(+1.84%)
Apr 09, 2021 19.69 19.93 19.04 19.56 43,400 -0.02(-0.10%)
Apr 08, 2021 19.15 19.82 19.00 19.58 40,458 -0.04(-0.20%)
Apr 07, 2021 19.60 19.62 18.79 19.62 33,528 +0.09(+0.46%)
Apr 06, 2021 18.72 19.85 18.69 19.53 45,149 +0.94(+5.06%)
Apr 05, 2021 18.82 19.03 17.58 18.59 159,662 -1.01(-5.15%)
Apr 01, 2021 18.83 19.90 18.17 19.60 59,900 +1.06(+5.72%)
Mar 31, 2021 18.83 18.91 18.12 18.54 47,019 -0.17(-0.91%)
Mar 30, 2021 18.50 18.91 18.03 18.71 49,077 +0.21(+1.14%)
Mar 29, 2021 19.30 19.48 18.50 18.50 41,503 -1.02(-5.23%)
Mar 26, 2021 19.40 19.94 19.05 19.52 37,800 +0.28(+1.46%)
Mar 25, 2021 18.85 19.30 17.82 19.24 88,483 -0.13(-0.67%)
Mar 24, 2021 19.88 20.77 19.16 19.37 58,349 -0.27(-1.37%)
Mar 23, 2021 20.72 20.86 19.29 19.64 152,265 -1.42(-6.74%)
Mar 22, 2021 20.79 22.08 20.65 21.06 104,889 +0.42(+2.03%)
Mar 19, 2021 21.49 21.93 20.64 20.64 310,200 -1.16(-5.32%)
Mar 18, 2021 22.57 24.43 21.43 21.80 164,627 -0.47(-2.11%)
Mar 17, 2021 23.95 24.23 22.27 22.27 81,212 -1.92(-7.94%)
Mar 16, 2021 24.01 24.49 23.45 24.19 113,892 -0.18(-0.74%)
Mar 15, 2021 22.80 24.93 22.49 24.37 147,353 +1.67(+7.36%)
Mar 12, 2021 22.77 23.25 22.32 22.70 45,500 -0.07(-0.31%)
Mar 11, 2021 23.27 23.82 22.27 22.77 63,358 -0.29(-1.26%)
Mar 10, 2021 22.68 23.69 22.36 23.06 48,619 +0.34(+1.50%)
Mar 09, 2021 23.04 23.71 21.50 22.72 76,043 -0.34(-1.47%)
Mar 08, 2021 23.00 23.64 21.46 23.06 100,127 +0.23(+1.01%)
Mar 05, 2021 22.23 22.99 20.67 22.83 68,800 +1.43(+6.68%)
Mar 04, 2021 20.68 21.50 20.01 21.40 107,086 +0.97(+4.75%)
Mar 03, 2021 20.90 21.86 20.13 20.43 82,568 -0.67(-3.18%)
Mar 02, 2021 23.54 24.12 20.52 21.10 152,296 -1.62(-7.13%)
Mar 01, 2021 21.93 23.17 21.66 22.72 85,856 +1.37(+6.42%)
Feb 26, 2021 20.34 21.44 18.79 21.35 59,700 +1.02(+5.02%)
Feb 25, 2021 20.22 20.47 19.35 20.33 56,642 +0.33(+1.65%)
Feb 24, 2021 18.06 20.37 17.86 20.00 69,179 +1.68(+9.17%)
Feb 23, 2021 18.90 18.90 17.47 18.32 53,133 -0.55(-2.91%)
Feb 22, 2021 18.80 19.50 18.27 18.87 49,884 +0.08(+0.43%)
Feb 19, 2021 18.90 19.30 18.65 18.79 46,000 -0.16(-0.84%)
Feb 18, 2021 19.44 19.61 18.88 18.95 45,298 -0.74(-3.76%)
Feb 17, 2021 19.50 19.69 18.58 19.69 23,746 +0.35(+1.81%)
Feb 16, 2021 18.37 19.34 18.25 19.34 74,283 +1.22(+6.73%)
Feb 12, 2021 18.00 18.50 17.56 18.12 69,900 +0.07(+0.39%)
Feb 11, 2021 18.82 18.85 18.01 18.05 54,757 -0.54(-2.90%)
Feb 10, 2021 18.59 18.59 17.49 18.59 59,830 +0.09(+0.49%)
Feb 09, 2021 18.73 18.85 17.86 18.50 95,961 -0.22(-1.18%)
Feb 08, 2021 18.88 19.53 18.60 18.72 84,703 +0.01(+0.05%)
Feb 05, 2021 18.28 19.83 18.25 18.71 96,100 +0.51(+2.80%)
Feb 04, 2021 17.14 18.24 16.72 18.20 102,524 +1.28(+7.57%)
Feb 03, 2021 15.61 16.92 15.61 16.92 97,541 +1.54(+10.01%)
Feb 02, 2021 15.15 15.63 14.86 15.38 108,930 +0.58(+3.92%)
Feb 01, 2021 14.84 15.00 14.38 14.80 60,602 -0.03(-0.20%)
Jan 29, 2021 14.35 15.13 14.09 14.83 66,500 +0.41(+2.84%)
Jan 28, 2021 14.69 14.85 14.02 14.42 43,482 -0.18(-1.23%)
Jan 27, 2021 14.90 15.26 14.30 14.60 50,374 -0.33(-2.21%)
Jan 26, 2021 15.35 15.49 14.77 14.93 52,370 -0.15(-0.99%)
Jan 25, 2021 14.95 15.29 14.45 15.08 41,147 +0.14(+0.94%)
Jan 22, 2021 14.63 15.35 14.47 14.94 102,200 +0.31(+2.12%)
Jan 21, 2021 14.49 15.79 14.49 14.63 168,953 +0.53(+3.76%)
Jan 20, 2021 14.13 14.23 13.32 14.10 75,027 -0.03(-0.21%)
Jan 19, 2021 14.99 15.08 13.70 14.13 116,670 -0.52(-3.55%)
Jan 15, 2021 15.06 15.25 14.32 14.65 60,100 -0.45(-2.98%)
Jan 14, 2021 15.35 16.15 15.04 15.10 100,738 -0.25(-1.63%)
Jan 13, 2021 15.10 15.42 14.80 15.35 71,083 +0.30(+1.99%)
Jan 12, 2021 14.36 15.15 14.30 15.05 133,669 +0.66(+4.59%)
Jan 11, 2021 14.21 14.52 14.18 14.39 61,815 -0.01(-0.07%)
Jan 08, 2021 14.06 14.56 13.81 14.40 114,700 +0.47(+3.37%)
Jan 07, 2021 13.41 14.02 13.36 13.93 66,334 +0.67(+5.05%)
Jan 06, 2021 13.25 13.74 12.86 13.26 69,843 +0.20(+1.53%)
Jan 05, 2021 12.83 14.19 12.71 13.06 135,030 +0.31(+2.43%)
Jan 04, 2021 12.65 12.75 12.09 12.75 66,505 +0.85(+7.14%)
Dec 31, 2020 11.90 11.90 11.90 23,823 +0.04(+0.34%)
Dec 30, 2020 11.90 12.15 11.72 11.86 23,823 -0.17(-1.41%)
Dec 29, 2020 11.79 12.43 11.76 12.03 44,640 +0.24(+2.04%)
Dec 28, 2020 12.42 12.52 11.58 11.79 35,432 -0.64(-5.15%)
Dec 24, 2020 12.59 12.63 12.20 12.43 8,300 -0.17(-1.35%)
Dec 23, 2020 12.78 12.93 12.45 12.60 15,352 -0.22(-1.72%)
Dec 22, 2020 12.55 12.95 12.46 12.82 45,293 -0.15(-1.16%)
Dec 21, 2020 12.66 12.97 12.30 12.97 48,191 -0.31(-2.33%)
Dec 18, 2020 13.24 13.33 12.80 13.28 56,800 +0.12(+0.91%)
Dec 17, 2020 13.07 13.23 12.82 13.16 26,948 +0.11(+0.84%)
Dec 16, 2020 13.29 13.31 12.61 13.05 24,316 -0.18(-1.36%)
Dec 15, 2020 12.96 13.39 12.64 13.23 19,585 +0.45(+3.52%)
Dec 14, 2020 13.16 13.16 12.34 12.78 24,581 -0.20(-1.54%)
Dec 11, 2020 13.35 13.61 12.72 12.98 57,200 -0.67(-4.91%)
Dec 10, 2020 13.35 14.15 13.35 13.65 69,286 +0.13(+0.96%)
Dec 09, 2020 13.03 14.10 13.03 13.52 87,411 +0.60(+4.64%)
Dec 08, 2020 13.09 13.39 12.80 12.92 38,856 -0.26(-1.97%)
Dec 07, 2020 13.52 13.59 13.09 13.18 25,165 -0.22(-1.64%)
Dec 04, 2020 13.45 13.84 13.27 13.40 54,800 +0.14(+1.06%)
Dec 03, 2020 12.82 13.33 12.80 13.26 54,528 +0.55(+4.33%)
Dec 02, 2020 12.94 13.57 12.56 12.71 58,777 -0.19(-1.47%)
Dec 01, 2020 13.51 13.73 12.59 12.90 82,008 -0.50(-3.73%)
Nov 30, 2020 13.89 13.90 12.89 13.40 83,887 -0.50(-3.60%)
Nov 27, 2020 14.47 14.47 13.65 13.90 29,000 -0.40(-2.80%)
Nov 25, 2020 14.70 15.00 13.61 14.30 89,700 -0.44(-2.99%)
Nov 24, 2020 14.19 14.80 13.81 14.74 133,089 +0.96(+6.97%)
Nov 23, 2020 12.79 13.98 12.79 13.78 114,580 +1.15(+9.11%)
Nov 20, 2020 12.45 12.74 12.06 12.63 34,300 +0.19(+1.53%)
Nov 19, 2020 12.20 12.44 11.67 12.44 38,372 +0.24(+1.97%)
Nov 18, 2020 12.63 12.86 12.00 12.20 71,174 -0.33(-2.63%)
Nov 17, 2020 10.97 12.67 10.66 12.53 78,336 +1.42(+12.78%)
Nov 16, 2020 9.850 11.40 9.730 11.11 110,225 +1.47(+15.25%)
Nov 13, 2020 9.880 9.969 9.030 9.640 72,900 +1.12(+13.15%)
Nov 12, 2020 8.660 9.030 8.340 8.520 36,378 -0.45(-5.02%)
Nov 11, 2020 8.960 9.100 8.620 8.970 38,836 +0.22(+2.51%)
Nov 10, 2020 8.150 9.050 8.050 8.750 109,807 -0.45(-4.91%)
Nov 09, 2020 9.404 9.598 8.980 9.202 55,782 +0.72(+8.51%)
Nov 06, 2020 8.600 9.000 8.400 8.480 21,370 -0.17(-1.99%)
Nov 05, 2020 8.420 9.000 8.200 8.652 32,093 -0.30(-3.31%)
Nov 04, 2020 8.550 9.000 8.006 8.948 31,980 +0.15(+1.68%)
Nov 03, 2020 8.800 9.400 7.800 8.800 96,848 +0.20(+2.33%)
Nov 02, 2020 7.200 8.600 6.800 8.600 128,680 -0.91(-9.55%)
Oct 30, 2020 9.000 9.566 9.000 9.508 48,390 -0.25(-2.52%)
Oct 29, 2020 9.424 9.800 9.252 9.754 14,686 +0.13(+1.37%)
Oct 28, 2020 10.00 10.03 9.400 9.622 31,137 -0.66(-6.38%)
Oct 27, 2020 10.60 10.60 9.840 10.28 26,592 +0.02(+0.21%)
Oct 26, 2020 11.08 11.08 10.13 10.26 19,691 -0.60(-5.51%)
Oct 23, 2020 10.97 11.12 10.62 10.85 21,140 +0.16(+1.50%)
Oct 22, 2020 10.40 11.00 10.20 10.69 32,138 +0.29(+2.81%)
Oct 21, 2020 10.90 11.00 10.13 10.40 28,656 -0.60(-5.44%)
Oct 20, 2020 11.00 11.40 11.00 11.00 30,178 -0.21(-1.89%)
Oct 19, 2020 11.80 11.95 11.00 11.21 28,843 -0.61(-5.13%)
Oct 16, 2020 12.14 12.14 11.74 11.82 10,820 +0.02(+0.17%)
Oct 15, 2020 12.18 12.19 11.73 11.80 20,171 -0.20(-1.65%)
Oct 14, 2020 11.80 12.39 11.70 12.00 32,718 -0.00(-0.03%)
Oct 13, 2020 12.00 12.60 11.61 12.00 28,901 -0.21(-1.75%)
Oct 12, 2020 13.20 13.20 11.90 12.21 51,604 +0.16(+1.34%)
Oct 09, 2020 11.87 12.40 11.75 12.05 74,475 +0.18(+1.48%)
Oct 08, 2020 11.60 12.33 11.20 11.88 110,153 +0.61(+5.45%)
Oct 07, 2020 11.20 11.48 11.02 11.26 28,476 +0.25(+2.29%)
Oct 06, 2020 11.56 11.73 11.01 11.01 39,708 -0.22(-1.99%)
Oct 05, 2020 11.80 12.00 11.00 11.23 42,370 -0.17(-1.47%)
Oct 02, 2020 12.00 12.40 11.02 11.40 71,060 +0.27(+2.44%)
Oct 01, 2020 10.62 11.20 10.62 11.13 26,605 +0.14(+1.27%)
Sep 30, 2020 10.82 11.38 10.82 10.99 36,160 -0.51(-4.42%)
Sep 29, 2020 11.00 11.50 10.58 11.50 43,163 +0.10(+0.86%)
Sep 28, 2020 10.20 11.40 10.20 11.40 35,466 +0.65(+6.05%)
Sep 25, 2020 10.20 10.80 10.00 10.75 39,840 +0.95(+9.69%)
Sep 24, 2020 10.20 10.60 10.00 9.800 40,613 -0.47(-4.54%)
Sep 23, 2020 10.80 11.18 10.20 10.27 85,254 -0.68(-6.23%)
Sep 22, 2020 10.90 11.18 10.76 10.95 13,755 -0.24(-2.11%)
Sep 21, 2020 11.21 11.40 10.38 11.18 33,811 -0.78(-6.52%)
Sep 18, 2020 12.00 12.00 11.22 11.96 60,565 -0.04(-0.30%)
Sep 17, 2020 11.39 12.20 10.90 12.00 54,606 +0.56(+4.90%)
Sep 16, 2020 10.92 11.78 10.80 11.44 64,182 +0.58(+5.30%)
Sep 15, 2020 10.20 11.40 9.692 10.86 116,175 +0.81(+8.08%)
Sep 14, 2020 10.00 10.42 9.612 10.05 73,405 +0.04(+0.44%)
Sep 11, 2020 10.20 10.39 9.628 10.01 38,500 -0.12(-1.22%)
Sep 10, 2020 10.00 10.40 9.872 10.13 32,799 +0.01(+0.08%)
Sep 09, 2020 10.00 10.20 9.700 10.12 38,168 +0.02(+0.24%)
Sep 08, 2020 10.20 10.34 10.00 10.10 39,995 -0.36(-3.46%)
Sep 04, 2020 10.20 10.60 10.10 10.46 51,705 +0.36(+3.54%)
Sep 03, 2020 9.800 10.63 9.800 10.10 41,885 -0.04(-0.39%)
Sep 02, 2020 10.00 10.40 9.816 10.14 59,303 -0.22(-2.12%)
Sep 01, 2020 10.96 10.96 10.20 10.36 51,879 -0.58(-5.28%)
Aug 31, 2020 11.01 11.46 10.60 10.94 63,767 -0.47(-4.15%)
Aug 28, 2020 11.45 11.80 11.01 11.42 63,135 -0.04(-0.33%)
Aug 27, 2020 11.60 11.80 11.20 11.45 68,173 -0.15(-1.26%)
Aug 26, 2020 10.40 11.80 10.40 11.60 204,217 +0.74(+6.83%)
Aug 25, 2020 11.00 11.00 10.40 10.86 63,537 -0.18(-1.67%)
Aug 24, 2020 10.79 11.58 10.60 11.04 106,107 +0.30(+2.75%)
Aug 21, 2020 11.60 11.80 10.50 10.75 151,150 -1.25(-10.45%)
Aug 20, 2020 10.60 12.40 10.20 12.00 485,234 +2.00(+20.00%)
Aug 19, 2020 9.600 10.20 9.500 10.00 190,927 +0.37(+3.84%)
Aug 18, 2020 9.632 10.15 9.600 9.630 79,825 -0.28(-2.85%)
Aug 17, 2020 10.40 10.40 9.700 9.912 109,164 -0.25(-2.44%)
Aug 14, 2020 9.400 10.48 9.242 10.16 150,155 +0.79(+8.45%)
Aug 13, 2020 9.400 9.524 9.282 9.368 56,595 -0.03(-0.34%)
Aug 12, 2020 9.200 9.686 9.234 9.400 102,538 +0.15(+1.64%)
Aug 11, 2020 9.750 10.20 9.234 9.248 107,737 -0.47(-4.82%)
Aug 10, 2020 9.400 9.998 9.200 9.716 153,830 +0.74(+8.27%)
Aug 07, 2020 10.40 11.00 8.074 8.974 417,050 -1.03(-10.26%)
Aug 06, 2020 10.40 10.80 9.600 10.00 166,304 -0.60(-5.66%)
Aug 05, 2020 10.80 11.00 10.40 10.60 118,009 +0.28(+2.69%)
Aug 04, 2020 10.31 11.04 10.11 10.32 162,401 -0.22(-2.12%)
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.