Forum Energy Technologies Inc (NY: FET )

22.72 USD +1.37 (+6.42%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 305.00 316.10 301.20 309.00 67,625 +2.80(+0.91%)
Jan 29, 2015 316.60 318.00 299.20 306.20 47,640 -7.60(-2.42%)
Jan 28, 2015 334.00 334.00 311.20 313.80 37,738 -19.40(-5.82%)
Jan 27, 2015 332.00 338.00 326.60 333.20 21,544 -2.80(-0.83%)
Jan 26, 2015 335.20 341.60 333.00 336.00 30,139 +2.20(+0.66%)
Jan 23, 2015 332.40 342.40 330.40 333.80 43,719 -0.60(-0.18%)
Jan 22, 2015 335.00 336.00 327.60 334.40 36,560 +3.40(+1.03%)
Jan 21, 2015 315.80 334.80 315.20 331.00 84,202 +14.40(+4.55%)
Jan 20, 2015 329.40 330.80 315.80 316.60 46,961 -13.40(-4.06%)
Jan 16, 2015 327.40 337.00 327.40 330.00 50,766 +4.00(+1.23%)
Jan 15, 2015 339.40 342.60 325.70 326.00 61,658 -7.60(-2.28%)
Jan 14, 2015 331.60 339.80 324.80 333.60 57,358 -3.80(-1.13%)
Jan 13, 2015 335.40 345.00 330.40 337.40 45,922 +5.00(+1.50%)
Jan 12, 2015 331.80 334.00 321.20 332.40 43,750 -3.00(-0.89%)
Jan 09, 2015 347.20 353.60 334.40 335.40 74,228 -13.80(-3.95%)
Jan 08, 2015 356.40 361.60 344.60 349.20 71,904 -10.40(-2.89%)
Jan 07, 2015 369.20 376.20 353.00 359.60 51,105 -5.40(-1.48%)
Jan 06, 2015 379.20 379.60 353.50 365.00 49,724 -15.20(-4.00%)
Jan 05, 2015 403.20 406.00 371.60 380.20 46,930 -38.80(-9.26%)
Jan 02, 2015 412.00 427.40 407.20 419.00 27,960 +4.40(+1.06%)
Dec 31, 2014 419.40 414.60 414.60 414.60 36,745 -6.00(-1.43%)
Dec 30, 2014 423.40 427.60 418.00 420.60 34,153 -8.00(-1.87%)
Dec 29, 2014 427.00 437.90 424.80 428.60 36,531 +1.80(+0.42%)
Dec 26, 2014 429.60 434.58 422.00 426.80 31,534 +0.80(+0.19%)
Dec 24, 2014 412.60 426.00 426.00 426.00 26,640 +8.40(+2.01%)
Dec 23, 2014 417.40 421.00 414.20 417.60 30,898 +1.00(+0.24%)
Dec 22, 2014 420.40 424.20 406.60 416.60 39,169 -8.80(-2.07%)
Dec 19, 2014 405.00 427.00 400.00 425.40 52,747 +22.60(+5.61%)
Dec 18, 2014 400.80 409.60 392.40 402.80 52,887 +15.60(+4.03%)
Dec 17, 2014 353.20 391.00 352.60 387.20 61,060 +27.40(+7.62%)
Dec 16, 2014 337.80 367.40 337.00 359.80 104,139 +15.60(+4.53%)
Dec 15, 2014 358.60 363.20 342.10 344.20 62,756 -12.20(-3.42%)
Dec 12, 2014 364.00 372.20 355.80 356.40 48,181 -16.20(-4.35%)
Dec 11, 2014 375.20 387.80 371.00 372.60 29,766 -4.60(-1.22%)
Dec 10, 2014 384.80 389.60 371.60 377.20 43,315 -21.60(-5.42%)
Dec 09, 2014 380.80 400.80 380.80 398.80 35,543 +14.20(+3.69%)
Dec 08, 2014 417.40 420.20 379.80 384.60 65,972 -37.40(-8.86%)
Dec 05, 2014 435.80 437.40 415.60 422.00 109,764 -18.20(-4.13%)
Dec 04, 2014 451.80 456.80 439.00 440.20 41,332 -15.00(-3.30%)
Dec 03, 2014 461.00 462.20 449.60 455.20 48,292 -2.20(-0.48%)
Dec 02, 2014 458.80 467.20 451.80 457.40 40,547 -3.60(-0.78%)
Dec 01, 2014 485.20 485.20 453.70 461.00 49,561 -19.20(-4.00%)
Nov 28, 2014 508.80 508.80 475.20 480.20 32,297 -49.20(-9.29%)
Nov 26, 2014 534.80 529.40 529.40 529.40 29,775 -7.00(-1.31%)
Nov 25, 2014 546.80 549.40 533.00 536.40 29,987 -7.40(-1.36%)
Nov 24, 2014 545.40 552.80 539.80 543.80 18,214 -2.80(-0.51%)
Nov 21, 2014 552.60 557.80 539.80 546.60 34,012 +4.00(+0.74%)
Nov 20, 2014 535.20 547.00 535.20 542.60 23,615 +6.20(+1.16%)
Nov 19, 2014 539.40 544.80 532.80 536.40 28,283 -7.00(-1.29%)
Nov 18, 2014 542.80 554.60 541.40 543.40 49,094 +4.20(+0.78%)
Nov 17, 2014 541.00 545.00 535.80 539.20 33,066 -4.00(-0.74%)
Nov 14, 2014 538.00 547.80 535.80 543.20 30,659 +10.00(+1.88%)
Nov 13, 2014 540.40 541.90 525.20 533.20 49,784 -10.60(-1.95%)
Nov 12, 2014 546.60 554.00 542.80 543.80 25,956 -7.00(-1.27%)
Nov 11, 2014 556.40 556.80 542.00 550.80 27,477 -3.80(-0.69%)
Nov 10, 2014 561.20 569.00 547.20 554.60 29,899 +0.60(+0.11%)
Nov 07, 2014 525.60 554.20 525.60 554.00 189,838 +28.20(+5.36%)
Nov 06, 2014 523.00 531.80 519.20 525.80 113,414 +0.80(+0.15%)
Nov 05, 2014 520.40 535.20 520.40 525.00 58,612 +8.20(+1.59%)
Nov 04, 2014 538.80 541.00 516.60 516.80 49,329 -27.80(-5.10%)
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.