Forum Energy Technologies Inc (NY: FET )

19.56 USD -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.