Forum Energy Technologies Inc (NY: FET )

22.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 433.00 438.00 427.00 434.00 35,060 +4.00(+0.93%)
Jan 30, 2017 435.00 435.00 414.00 430.00 48,760 -6.00(-1.38%)
Jan 27, 2017 441.00 444.00 429.00 436.00 19,435 -10.00(-2.24%)
Jan 26, 2017 460.00 460.00 446.00 446.00 20,454 -11.00(-2.41%)
Jan 25, 2017 445.00 458.00 445.00 457.00 21,620 +11.00(+2.47%)
Jan 24, 2017 454.00 454.00 440.00 446.00 35,548 -1.00(-0.22%)
Jan 23, 2017 457.00 463.00 442.00 447.00 42,474 -15.00(-3.25%)
Jan 20, 2017 463.00 470.00 458.00 462.00 25,805 +7.00(+1.54%)
Jan 19, 2017 464.00 468.00 454.00 455.00 50,052 -5.00(-1.09%)
Jan 18, 2017 462.00 468.00 457.50 460.00 25,457 -7.00(-1.50%)
Jan 17, 2017 474.00 479.00 453.00 467.00 43,811 +0.00(+0.00%)
Jan 13, 2017 467.00 467.00 467.00 0 -2.00(-0.43%)
Jan 12, 2017 490.00 490.00 456.00 469.00 70,875 -16.00(-3.30%)
Jan 11, 2017 480.00 494.00 473.00 485.00 33,190 +9.00(+1.89%)
Jan 10, 2017 469.00 480.00 465.00 476.00 41,641 +12.00(+2.59%)
Jan 09, 2017 465.00 474.00 457.00 464.00 34,334 -6.00(-1.28%)
Jan 06, 2017 478.00 478.00 464.00 470.00 38,571 -6.00(-1.26%)
Jan 05, 2017 480.00 484.50 473.00 476.00 30,665 -3.00(-0.63%)
Jan 04, 2017 450.00 480.00 448.00 479.00 50,676 +26.00(+5.74%)
Jan 03, 2017 452.00 468.00 445.00 453.00 36,913 +13.00(+2.95%)
Dec 30, 2016 440.00 440.00 440.00 0 +0.00(+0.00%)
Dec 29, 2016 445.00 450.50 438.00 440.00 32,798 -7.00(-1.57%)
Dec 28, 2016 466.00 466.00 446.00 447.00 26,012 -15.60(-3.37%)
Dec 27, 2016 450.00 467.00 450.00 462.60 29,674 +15.80(+3.54%)
Dec 23, 2016 446.80 446.80 446.80 0 -2.20(-0.49%)
Dec 22, 2016 461.00 465.00 446.00 449.00 38,699 -11.00(-2.39%)
Dec 21, 2016 463.00 467.00 454.00 460.00 37,709 -1.00(-0.22%)
Dec 20, 2016 456.00 468.00 455.00 461.00 38,490 +11.00(+2.44%)
Dec 19, 2016 447.00 461.00 446.00 450.00 57,381 +1.00(+0.22%)
Dec 16, 2016 457.00 457.00 443.50 449.00 51,993 -4.00(-0.88%)
Dec 15, 2016 430.00 453.00 427.00 453.00 46,799 +11.00(+2.49%)
Dec 14, 2016 464.00 469.00 441.00 442.00 28,102 -29.00(-6.16%)
Dec 13, 2016 477.00 480.01 464.00 471.00 52,252 +0.00(+0.00%)
Dec 12, 2016 476.00 491.00 467.00 471.00 81,877 +12.00(+2.61%)
Dec 09, 2016 465.00 480.00 458.00 459.00 60,041 +0.00(+0.00%)
Dec 08, 2016 445.00 463.00 440.00 459.00 77,381 +20.00(+4.56%)
Dec 07, 2016 448.00 452.00 430.00 439.00 94,274 -12.00(-2.66%)
Dec 06, 2016 442.00 460.00 435.00 451.00 278,619 -13.00(-2.80%)
Dec 05, 2016 444.00 472.00 444.00 464.00 41,158 +23.00(+5.22%)
Dec 02, 2016 432.00 447.00 431.00 441.00 32,225 +5.00(+1.15%)
Dec 01, 2016 442.00 444.50 428.00 436.00 50,398 +1.00(+0.23%)
Nov 30, 2016 406.00 451.00 405.00 435.00 91,654 +53.00(+13.87%)
Nov 29, 2016 378.00 387.00 371.00 382.00 42,251 -9.00(-2.30%)
Nov 28, 2016 420.00 420.00 390.50 391.00 34,743 -26.00(-6.24%)
Nov 25, 2016 419.00 420.00 410.00 417.00 14,228 -7.00(-1.65%)
Nov 23, 2016 424.00 424.00 424.00 0 +8.00(+1.92%)
Nov 22, 2016 418.00 420.00 408.00 416.00 36,519 +0.00(+0.00%)
Nov 21, 2016 408.00 416.00 401.50 416.00 37,585 +21.00(+5.32%)
Nov 18, 2016 401.00 409.00 392.50 395.00 25,906 -3.00(-0.75%)
Nov 17, 2016 408.00 415.00 394.00 398.00 38,046 -5.00(-1.24%)
Nov 16, 2016 406.00 408.00 398.00 403.00 38,883 -5.00(-1.23%)
Nov 15, 2016 395.00 411.00 395.00 408.00 42,545 +19.00(+4.88%)
Nov 14, 2016 381.00 392.00 377.00 389.00 39,587 +8.00(+2.10%)
Nov 11, 2016 369.00 382.00 366.00 381.00 56,556 +7.00(+1.87%)
Nov 10, 2016 372.00 382.00 372.00 374.00 68,126 -1.00(-0.27%)
Nov 09, 2016 345.00 378.00 345.00 375.00 65,533 +27.00(+7.76%)
Nov 08, 2016 344.00 351.00 342.00 348.00 45,688 +2.00(+0.58%)
Nov 07, 2016 344.00 351.00 338.50 346.00 57,964 +4.00(+1.17%)
Nov 04, 2016 344.00 350.00 340.00 342.00 85,142 -6.00(-1.72%)
Nov 03, 2016 353.00 359.00 348.00 348.00 38,573 -4.00(-1.14%)
Nov 02, 2016 354.00 357.00 348.00 352.00 32,703 -11.00(-3.03%)
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.