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, 2013 530.40 531.25 514.60 523.40 11,584 -7.40(-1.39%)
Aug 29, 2013 527.40 531.60 525.20 530.80 16,799 +3.60(+0.68%)
Aug 28, 2013 520.20 532.00 520.20 527.20 31,782 +5.80(+1.11%)
Aug 27, 2013 517.60 528.40 517.60 521.40 23,873 -0.60(-0.11%)
Aug 26, 2013 522.60 524.80 514.00 522.00 11,289 +1.20(+0.23%)
Aug 23, 2013 523.40 527.00 518.10 520.80 11,262 -2.40(-0.46%)
Aug 22, 2013 520.00 526.00 518.60 523.20 8,425 +4.40(+0.85%)
Aug 21, 2013 521.60 525.18 514.80 518.80 5,892 -2.80(-0.54%)
Aug 20, 2013 516.60 523.60 516.60 521.60 5,984 +4.80(+0.93%)
Aug 19, 2013 522.00 526.18 514.80 516.80 11,357 -7.40(-1.41%)
Aug 16, 2013 524.60 529.20 518.80 524.20 11,560 -2.80(-0.53%)
Aug 15, 2013 530.00 532.40 517.80 527.00 17,573 -8.20(-1.53%)
Aug 14, 2013 540.00 542.00 535.20 535.20 13,279 -4.40(-0.82%)
Aug 13, 2013 538.60 541.30 535.60 539.60 12,570 +0.60(+0.11%)
Aug 12, 2013 541.40 547.20 538.40 539.00 17,238 -6.40(-1.17%)
Aug 09, 2013 549.60 551.20 541.40 545.40 10,502 -4.40(-0.80%)
Aug 08, 2013 554.40 554.40 545.00 549.80 13,923 -0.60(-0.11%)
Aug 07, 2013 551.00 553.20 541.80 550.40 22,736 -1.20(-0.22%)
Aug 06, 2013 558.40 559.80 543.00 551.60 24,723 -6.20(-1.11%)
Aug 05, 2013 550.00 561.60 547.20 557.80 71,193 -9.80(-1.73%)
Aug 02, 2013 590.00 592.60 566.40 567.60 29,894 -24.40(-4.12%)
Aug 01, 2013 584.40 595.55 579.60 592.00 30,704 +14.40(+2.49%)
Jul 31, 2013 579.00 590.00 576.80 577.60 24,130 +0.60(+0.10%)
Jul 30, 2013 571.20 577.80 571.20 577.00 11,152 +5.00(+0.87%)
Jul 29, 2013 553.60 575.20 553.60 572.00 44,952 +5.60(+0.99%)
Jul 26, 2013 584.80 586.00 557.20 566.40 75,881 -37.40(-6.19%)
Jul 25, 2013 589.00 606.20 587.40 603.80 25,298 +12.60(+2.13%)
Jul 24, 2013 595.80 595.80 586.60 591.20 17,633 -4.80(-0.81%)
Jul 23, 2013 596.80 598.20 588.00 596.00 9,870 +2.00(+0.34%)
Jul 22, 2013 597.40 603.20 591.40 594.00 25,737 -3.00(-0.50%)
Jul 19, 2013 594.20 600.20 590.60 597.00 11,909 +2.20(+0.37%)
Jul 18, 2013 588.40 598.40 586.60 594.80 21,976 +4.80(+0.81%)
Jul 17, 2013 597.40 600.00 585.00 590.00 28,399 -6.80(-1.14%)
Jul 16, 2013 598.20 599.20 584.44 596.80 34,661 -4.00(-0.67%)
Jul 15, 2013 616.20 616.20 597.80 600.80 56,219 -20.20(-3.25%)
Jul 12, 2013 621.40 627.40 619.20 621.00 8,659 -0.20(-0.03%)
Jul 11, 2013 619.80 626.20 617.60 621.20 19,529 +7.20(+1.17%)
Jul 10, 2013 606.80 615.20 601.00 614.00 16,635 +5.80(+0.95%)
Jul 09, 2013 602.00 609.80 603.80 608.20 39,451 +2.20(+0.36%)
Jul 08, 2013 606.00 610.20 601.20 606.00 22,768 +4.00(+0.66%)
Jul 05, 2013 607.00 610.60 595.90 602.00 20,332 +2.60(+0.43%)
Jul 03, 2013 596.80 601.00 592.90 599.40 10,731 +1.40(+0.23%)
Jul 02, 2013 606.40 607.00 594.60 598.00 25,525 -8.20(-1.35%)
Jul 01, 2013 615.40 617.40 601.80 606.20 19,144 -2.40(-0.39%)
Jun 28, 2013 620.40 621.00 604.80 608.60 90,932 -14.60(-2.34%)
Jun 26, 2013 632.40 634.40 620.40 623.20 19,888 -5.20(-0.83%)
Jun 25, 2013 619.60 628.60 611.00 628.40 16,317 +13.40(+2.18%)
Jun 24, 2013 614.20 616.40 602.70 615.00 38,102 -4.80(-0.77%)
Jun 21, 2013 620.20 623.30 614.40 619.80 36,981 +2.00(+0.32%)
Jun 20, 2013 628.40 628.40 611.40 617.80 27,585 -16.80(-2.65%)
Jun 19, 2013 631.80 650.40 631.80 634.60 32,489 -1.40(-0.22%)
Jun 18, 2013 629.00 640.00 625.40 636.00 12,883 +7.00(+1.11%)
Jun 17, 2013 612.80 633.80 609.50 629.00 16,328 +19.00(+3.11%)
Jun 14, 2013 608.00 615.60 605.60 610.00 9,512 +0.20(+0.03%)
Jun 13, 2013 600.80 611.20 594.40 609.80 12,264 +10.40(+1.74%)
Jun 12, 2013 607.40 614.30 596.20 599.40 18,896 -9.20(-1.51%)
Jun 11, 2013 602.80 610.00 598.40 608.60 12,455 -3.00(-0.49%)
Jun 10, 2013 611.60 630.40 605.60 611.60 16,882 +4.80(+0.79%)
Jun 07, 2013 609.40 614.40 603.40 606.80 9,308 +3.80(+0.63%)
Jun 06, 2013 602.00 607.40 593.60 603.00 13,456 +0.80(+0.13%)
Jun 05, 2013 587.00 604.00 583.80 602.20 12,671 +14.60(+2.48%)
Jun 04, 2013 591.40 594.80 583.80 587.60 24,451 -4.80(-0.81%)
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.