Forum Energy Technologies Inc (NY: FET )

19.20 USD -0.13 (-0.67%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 239.00 239.00 239.00 0 +4.00(+1.70%)
Aug 30, 2018 243.00 245.00 234.50 235.00 27,320 -8.00(-3.29%)
Aug 29, 2018 245.00 247.00 242.00 243.00 35,010 -1.00(-0.41%)
Aug 28, 2018 248.00 250.00 240.00 244.00 16,152 -3.00(-1.21%)
Aug 27, 2018 251.00 256.00 245.00 247.00 22,880 -4.00(-1.59%)
Aug 24, 2018 245.00 251.00 243.00 251.00 48,785 +9.00(+3.72%)
Aug 23, 2018 241.00 243.00 237.00 242.00 15,486 +1.00(+0.41%)
Aug 22, 2018 240.00 243.00 236.50 241.00 20,036 +3.00(+1.26%)
Aug 21, 2018 238.00 244.00 236.00 238.00 23,262 +4.00(+1.71%)
Aug 20, 2018 232.00 238.00 229.00 234.00 27,999 +2.00(+0.86%)
Aug 17, 2018 230.00 232.50 226.00 232.00 30,035 +2.00(+0.87%)
Aug 16, 2018 229.00 233.00 226.00 230.00 16,816 +3.00(+1.32%)
Aug 15, 2018 235.00 236.00 226.00 227.00 35,082 -10.00(-4.22%)
Aug 14, 2018 238.00 242.00 234.50 237.00 24,929 +1.00(+0.42%)
Aug 13, 2018 245.00 246.50 234.00 236.00 25,737 -11.00(-4.45%)
Aug 10, 2018 244.00 248.00 240.00 247.00 24,950 +3.00(+1.23%)
Aug 09, 2018 248.00 248.00 240.00 244.00 26,699 -3.00(-1.21%)
Aug 08, 2018 247.00 250.00 242.00 247.00 44,304 -2.00(-0.80%)
Aug 07, 2018 248.00 257.00 246.50 249.00 36,299 +4.00(+1.63%)
Aug 06, 2018 236.00 247.00 232.00 245.00 40,341 +9.00(+3.81%)
Aug 03, 2018 244.00 251.00 234.00 236.00 29,790 -9.00(-3.67%)
Aug 02, 2018 246.00 252.00 241.00 245.00 47,307 -2.00(-0.81%)
Aug 01, 2018 224.00 260.00 224.00 247.00 55,204 -16.00(-6.08%)
Jul 31, 2018 247.00 265.00 232.00 263.00 120,263 +22.00(+9.13%)
Jul 30, 2018 235.00 248.00 235.00 241.00 88,561 +9.00(+3.88%)
Jul 27, 2018 232.00 235.00 227.00 232.00 76,340 +0.00(+0.00%)
Jul 26, 2018 233.00 234.00 226.00 232.00 63,429 -1.00(-0.43%)
Jul 25, 2018 235.00 238.00 227.00 233.00 75,390 -2.00(-0.85%)
Jul 24, 2018 238.00 240.50 233.00 235.00 36,069 -1.00(-0.42%)
Jul 23, 2018 239.00 242.00 234.00 236.00 42,024 -4.00(-1.67%)
Jul 20, 2018 246.00 248.00 239.00 240.00 33,348 -6.00(-2.44%)
Jul 19, 2018 245.00 255.00 242.00 246.00 62,602 -3.00(-1.20%)
Jul 18, 2018 246.00 249.50 240.00 249.00 39,304 +1.00(+0.40%)
Jul 17, 2018 243.00 252.00 241.00 248.00 32,885 +3.00(+1.22%)
Jul 16, 2018 249.00 249.00 240.00 245.00 23,924 -8.00(-3.16%)
Jul 13, 2018 246.00 254.00 242.50 253.00 67,044 +11.00(+4.55%)
Jul 12, 2018 245.00 246.00 233.00 242.00 44,125 -2.00(-0.82%)
Jul 11, 2018 250.00 256.50 243.00 244.00 34,691 -13.00(-5.06%)
Jul 10, 2018 262.00 268.00 254.00 257.00 29,663 -3.00(-1.15%)
Jul 09, 2018 252.00 262.00 251.00 260.00 22,959 +10.00(+4.00%)
Jul 06, 2018 247.00 254.00 247.00 250.00 23,956 -3.00(-1.19%)
Jul 05, 2018 250.00 254.00 247.00 253.00 54,265 +5.00(+2.02%)
Jul 03, 2018 248.00 248.00 248.00 0 +6.00(+2.48%)
Jul 02, 2018 245.00 246.00 237.50 242.00 29,604 -5.00(-2.02%)
Jun 29, 2018 246.00 250.00 244.00 247.00 31,312 +3.00(+1.23%)
Jun 28, 2018 246.00 247.00 240.00 244.00 33,312 -3.00(-1.21%)
Jun 27, 2018 247.00 255.00 245.00 247.00 39,141 +3.00(+1.23%)
Jun 26, 2018 238.00 245.00 232.00 244.00 60,881 +7.00(+2.95%)
Jun 25, 2018 241.00 244.00 237.00 237.00 69,473 -6.00(-2.47%)
Jun 22, 2018 243.00 245.00 237.00 243.00 93,110 +11.00(+4.74%)
Jun 21, 2018 242.00 242.00 230.00 232.00 45,939 -12.00(-4.92%)
Jun 20, 2018 256.00 256.00 242.00 244.00 59,433 -9.00(-3.56%)
Jun 19, 2018 240.00 253.00 238.02 253.00 40,628 +9.00(+3.69%)
Jun 18, 2018 239.00 247.00 237.00 244.00 24,262 +4.00(+1.67%)
Jun 15, 2018 241.00 228.50 240.00 55,794 -1.00(-0.41%)
Jun 14, 2018 250.00 250.00 239.00 241.00 55,298 -6.00(-2.43%)
Jun 13, 2018 249.00 253.00 245.00 247.00 48,986 -2.00(-0.80%)
Jun 12, 2018 252.00 257.00 247.00 249.00 47,423 -3.00(-1.19%)
Jun 11, 2018 254.00 257.00 251.00 252.00 49,071 -4.00(-1.56%)
Jun 08, 2018 276.00 278.00 250.00 256.00 72,238 -22.00(-7.91%)
Jun 07, 2018 275.00 281.00 272.50 278.00 41,658 +6.00(+2.21%)
Jun 06, 2018 270.50 272.00 28,180 -4.00(-1.45%)
Jun 05, 2018 266.00 276.50 265.00 276.00 39,966 +9.00(+3.37%)
Jun 04, 2018 282.00 283.50 263.00 267.00 84,968 -14.00(-4.98%)
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.