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 30, 2019 30.80 30.80 27.90 28.20 33,320 -2.60(-8.44%)
Aug 29, 2019 29.80 31.60 29.60 30.80 24,105 +1.40(+4.76%)
Aug 28, 2019 29.60 30.60 28.00 29.40 30,841 +0.00(+0.00%)
Aug 27, 2019 31.00 31.00 28.80 29.40 52,212 -1.40(-4.55%)
Aug 26, 2019 32.00 33.00 30.60 30.80 49,666 -1.00(-3.14%)
Aug 23, 2019 34.00 34.60 31.40 31.80 36,520 -3.20(-9.14%)
Aug 22, 2019 36.80 37.80 35.00 35.00 43,313 -1.60(-4.37%)
Aug 21, 2019 35.40 38.60 35.20 36.60 80,254 +2.40(+7.02%)
Aug 20, 2019 32.80 34.40 31.20 34.20 243,267 +1.20(+3.64%)
Aug 19, 2019 30.80 33.00 30.00 33.00 40,443 +2.80(+9.27%)
Aug 16, 2019 29.60 30.40 27.40 30.20 51,640 +1.40(+4.86%)
Aug 15, 2019 29.60 30.00 28.00 28.80 50,142 -0.80(-2.70%)
Aug 14, 2019 31.00 31.30 29.00 29.60 114,012 -2.40(-7.50%)
Aug 13, 2019 32.80 34.50 31.60 32.00 50,190 -0.60(-1.84%)
Aug 12, 2019 33.60 33.80 32.00 32.60 62,357 -1.00(-2.98%)
Aug 09, 2019 36.80 36.80 33.20 33.60 63,395 -3.00(-8.20%)
Aug 08, 2019 38.00 38.60 36.20 36.60 40,088 -0.80(-2.14%)
Aug 07, 2019 39.00 39.60 36.20 37.40 77,133 -3.00(-7.43%)
Aug 06, 2019 40.60 42.20 38.00 40.40 139,699 +0.00(+0.00%)
Aug 05, 2019 39.20 41.60 37.80 40.40 62,204 -0.80(-1.94%)
Aug 02, 2019 44.60 45.30 40.80 41.20 71,805 -3.80(-8.44%)
Aug 01, 2019 51.20 51.40 43.20 45.00 73,266 -7.40(-14.12%)
Jul 31, 2019 52.40 54.90 52.00 52.40 50,943 +0.00(+0.00%)
Jul 30, 2019 45.00 52.80 43.60 52.40 78,994 +6.20(+13.42%)
Jul 29, 2019 47.60 47.60 43.80 46.20 125,499 -1.40(-2.94%)
Jul 26, 2019 46.00 48.60 45.00 47.60 137,465 +1.40(+3.03%)
Jul 25, 2019 48.60 49.00 45.80 46.20 68,550 -3.80(-7.60%)
Jul 24, 2019 49.60 49.80 47.80 50.00 56,339 +1.00(+2.04%)
Jul 23, 2019 50.20 51.00 48.80 49.00 62,008 -0.80(-1.61%)
Jul 22, 2019 49.20 51.20 47.90 49.80 57,218 +0.80(+1.63%)
Jul 19, 2019 49.00 49.40 47.20 49.00 47,465 +0.40(+0.82%)
Jul 18, 2019 49.80 49.80 47.30 48.60 74,433 -1.20(-2.41%)
Jul 17, 2019 54.40 54.40 49.60 49.80 67,450 -4.60(-8.46%)
Jul 16, 2019 56.80 58.00 53.20 54.40 74,350 -2.80(-4.90%)
Jul 15, 2019 60.40 61.00 56.40 57.20 37,385 -3.00(-4.98%)
Jul 12, 2019 59.20 62.20 58.20 60.20 59,955 +1.00(+1.69%)
Jul 11, 2019 58.20 61.00 58.00 59.20 55,604 +1.20(+2.07%)
Jul 10, 2019 57.80 58.60 55.80 58.00 67,178 +0.80(+1.40%)
Jul 09, 2019 58.00 59.00 56.00 57.20 61,164 -1.80(-3.05%)
Jul 08, 2019 60.60 62.00 58.20 59.00 39,452 -2.00(-3.28%)
Jul 05, 2019 60.20 62.40 58.80 61.00 52,985 +0.80(+1.33%)
Jul 03, 2019 62.40 62.40 58.20 60.20 27,615 -1.40(-2.27%)
Jul 02, 2019 66.40 66.40 61.00 61.60 41,585 -4.80(-7.23%)
Jul 01, 2019 69.80 71.40 65.80 66.40 41,597 -2.00(-2.92%)
Jun 28, 2019 66.60 69.00 63.00 68.40 72,775 +1.60(+2.40%)
Jun 27, 2019 67.00 68.00 65.10 66.80 28,796 -0.20(-0.30%)
Jun 26, 2019 65.40 69.30 64.60 67.00 46,225 +2.00(+3.08%)
Jun 25, 2019 65.00 66.80 63.20 65.00 33,343 -0.60(-0.91%)
Jun 24, 2019 68.60 69.40 61.80 65.60 87,681 -3.40(-4.93%)
Jun 21, 2019 72.00 74.00 67.30 69.00 62,100 -3.20(-4.43%)
Jun 20, 2019 74.60 75.80 71.00 72.20 61,261 +0.20(+0.28%)
Jun 19, 2019 70.40 75.60 69.00 72.00 48,960 +1.60(+2.27%)
Jun 18, 2019 69.40 74.20 68.00 70.40 87,627 +1.40(+2.03%)
Jun 17, 2019 66.60 70.70 65.60 69.00 61,889 +2.20(+3.29%)
Jun 14, 2019 69.60 70.20 66.00 66.80 37,755 -3.00(-4.30%)
Jun 13, 2019 69.80 70.20 66.40 69.80 50,737 +2.20(+3.25%)
Jun 12, 2019 73.00 73.50 67.40 67.60 43,491 -5.80(-7.90%)
Jun 11, 2019 74.60 75.40 71.90 73.40 47,105 +0.40(+0.55%)
Jun 10, 2019 72.60 75.80 72.00 73.00 42,483 +0.40(+0.55%)
Jun 07, 2019 73.20 74.00 70.80 72.60 28,540 -1.20(-1.63%)
Jun 06, 2019 72.80 74.60 69.20 73.80 46,420 +0.80(+1.10%)
Jun 05, 2019 76.60 77.80 71.80 73.00 35,085 -3.60(-4.70%)
Jun 04, 2019 77.40 78.20 75.00 76.60 33,233 +0.00(+0.00%)
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.