Forum Energy Technologies Inc (NY: FET )

23.06 USD +0.23 (+1.01%)
Official Closing Price Updated: 4:10 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 99.60 101.00 96.20 98.20 30,060 -1.00(-1.01%)
Jan 30, 2019 99.40 101.00 95.60 99.20 53,781 +1.60(+1.64%)
Jan 29, 2019 99.00 102.80 97.10 97.60 40,338 -0.60(-0.61%)
Jan 28, 2019 98.00 98.80 92.00 98.20 42,528 -3.00(-2.96%)
Jan 25, 2019 96.40 103.50 96.40 101.20 53,705 +6.20(+6.53%)
Jan 24, 2019 93.20 96.90 91.60 95.00 43,855 +1.80(+1.93%)
Jan 23, 2019 101.20 101.20 92.20 93.20 32,994 -7.00(-6.99%)
Jan 22, 2019 99.20 102.20 96.40 100.20 56,368 -2.00(-1.96%)
Jan 18, 2019 102.40 106.20 101.40 102.20 95,350 +2.20(+2.20%)
Jan 17, 2019 98.40 101.80 97.20 100.00 48,129 +0.00(+0.00%)
Jan 16, 2019 95.80 101.60 93.20 100.00 56,856 -0.60(-0.60%)
Jan 15, 2019 99.20 102.00 98.80 100.60 39,616 +2.00(+2.03%)
Jan 14, 2019 105.00 107.50 98.20 98.60 64,746 -9.00(-8.36%)
Jan 11, 2019 107.40 110.20 105.40 107.60 79,285 -1.40(-1.28%)
Jan 10, 2019 107.00 109.20 104.60 109.00 33,288 +0.00(+0.00%)
Jan 09, 2019 107.60 110.60 105.60 109.00 44,246 +3.80(+3.61%)
Jan 08, 2019 105.80 109.40 103.80 105.20 84,434 +1.60(+1.54%)
Jan 07, 2019 96.80 104.20 94.00 103.60 82,423 +7.00(+7.25%)
Jan 04, 2019 91.80 98.80 90.80 96.60 83,865 +6.40(+7.10%)
Jan 03, 2019 87.40 93.00 84.20 90.20 67,652 +1.40(+1.58%)
Jan 02, 2019 80.80 88.80 78.80 88.80 66,625 +6.20(+7.51%)
Dec 31, 2018 85.80 85.80 79.70 82.60 74,495 -2.40(-2.82%)
Dec 28, 2018 80.80 88.20 80.20 85.00 69,535 +5.00(+6.25%)
Dec 27, 2018 78.00 80.40 77.20 80.00 70,069 +0.40(+0.50%)
Dec 26, 2018 74.40 79.80 70.20 79.60 54,457 +6.40(+8.74%)
Dec 24, 2018 75.20 77.60 72.80 73.20 26,235 -3.00(-3.94%)
Dec 21, 2018 78.00 78.80 75.40 76.20 138,635 -2.00(-2.56%)
Dec 20, 2018 82.80 84.00 77.70 78.20 133,196 -6.40(-7.57%)
Dec 19, 2018 91.20 92.00 84.00 84.60 123,644 -6.40(-7.03%)
Dec 18, 2018 94.40 95.40 89.40 91.00 56,612 -2.80(-2.99%)
Dec 17, 2018 93.40 98.40 92.60 93.80 78,321 +0.20(+0.21%)
Dec 14, 2018 97.00 97.40 91.20 93.60 69,160 -5.20(-5.26%)
Dec 13, 2018 100.00 100.10 95.00 98.80 80,281 -2.40(-2.37%)
Dec 12, 2018 102.40 106.00 99.80 101.20 85,214 +0.40(+0.40%)
Dec 11, 2018 108.40 109.00 99.40 100.80 94,717 -5.40(-5.08%)
Dec 10, 2018 111.20 113.40 104.60 106.20 76,283 -7.60(-6.68%)
Dec 07, 2018 118.40 123.00 112.40 113.80 52,990 -0.60(-0.52%)
Dec 06, 2018 119.80 119.80 112.80 114.40 79,136 -9.40(-7.59%)
Dec 04, 2018 133.80 134.00 122.60 123.80 97,425 -11.00(-8.16%)
Dec 03, 2018 138.80 140.00 131.40 134.80 107,762 +1.00(+0.75%)
Nov 30, 2018 137.00 138.00 131.40 133.80 62,550 -5.20(-3.74%)
Nov 29, 2018 143.80 145.80 138.20 139.00 37,180 -4.60(-3.20%)
Nov 28, 2018 145.00 146.40 137.20 143.60 63,160 -1.20(-0.83%)
Nov 27, 2018 144.60 150.40 143.00 144.80 50,759 -0.20(-0.14%)
Nov 26, 2018 145.20 146.60 142.20 145.00 60,620 +2.80(+1.97%)
Nov 23, 2018 144.00 146.60 140.40 142.20 22,385 -9.20(-6.08%)
Nov 21, 2018 151.40 151.40 151.40 0 +6.80(+4.70%)
Nov 20, 2018 150.00 150.00 138.20 144.60 54,596 -9.00(-5.86%)
Nov 19, 2018 149.40 155.40 149.40 153.60 45,400 +1.20(+0.79%)
Nov 16, 2018 149.60 153.80 148.60 152.40 47,225 +2.60(+1.74%)
Nov 15, 2018 143.00 151.60 141.80 149.80 48,444 +5.20(+3.60%)
Nov 14, 2018 148.00 149.60 140.50 144.60 43,781 +1.40(+0.98%)
Nov 13, 2018 149.60 151.40 143.00 143.20 50,684 -6.60(-4.41%)
Nov 12, 2018 161.20 162.80 149.10 149.80 47,380 -10.80(-6.72%)
Nov 09, 2018 162.80 163.40 153.40 160.60 84,055 -3.20(-1.95%)
Nov 08, 2018 170.00 170.00 163.40 163.80 73,632 -7.60(-4.43%)
Nov 07, 2018 169.60 172.00 164.00 171.40 59,679 +4.40(+2.63%)
Nov 06, 2018 173.80 175.70 161.80 167.00 74,110 -6.80(-3.91%)
Nov 05, 2018 179.40 181.00 169.60 173.80 43,300 -1.80(-1.03%)
Nov 02, 2018 171.80 176.60 167.80 175.60 89,135 +6.00(+3.54%)
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.