Forum Energy Technologies Inc (NY: FET )

23.44 USD -0.41 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.90 11.90 11.90 23,823 +0.04(+0.34%)
Dec 30, 2020 11.90 12.15 11.72 11.86 23,823 -0.17(-1.41%)
Dec 29, 2020 11.79 12.43 11.76 12.03 44,640 +0.24(+2.04%)
Dec 28, 2020 12.42 12.52 11.58 11.79 35,432 -0.64(-5.15%)
Dec 24, 2020 12.59 12.63 12.20 12.43 8,300 -0.17(-1.35%)
Dec 23, 2020 12.78 12.93 12.45 12.60 15,352 -0.22(-1.72%)
Dec 22, 2020 12.55 12.95 12.46 12.82 45,293 -0.15(-1.16%)
Dec 21, 2020 12.66 12.97 12.30 12.97 48,191 -0.31(-2.33%)
Dec 18, 2020 13.24 13.33 12.80 13.28 56,800 +0.12(+0.91%)
Dec 17, 2020 13.07 13.23 12.82 13.16 26,948 +0.11(+0.84%)
Dec 16, 2020 13.29 13.31 12.61 13.05 24,316 -0.18(-1.36%)
Dec 15, 2020 12.96 13.39 12.64 13.23 19,585 +0.45(+3.52%)
Dec 14, 2020 13.16 13.16 12.34 12.78 24,581 -0.20(-1.54%)
Dec 11, 2020 13.35 13.61 12.72 12.98 57,200 -0.67(-4.91%)
Dec 10, 2020 13.35 14.15 13.35 13.65 69,286 +0.13(+0.96%)
Dec 09, 2020 13.03 14.10 13.03 13.52 87,411 +0.60(+4.64%)
Dec 08, 2020 13.09 13.39 12.80 12.92 38,856 -0.26(-1.97%)
Dec 07, 2020 13.52 13.59 13.09 13.18 25,165 -0.22(-1.64%)
Dec 04, 2020 13.45 13.84 13.27 13.40 54,800 +0.14(+1.06%)
Dec 03, 2020 12.82 13.33 12.80 13.26 54,528 +0.55(+4.33%)
Dec 02, 2020 12.94 13.57 12.56 12.71 58,777 -0.19(-1.47%)
Dec 01, 2020 13.51 13.73 12.59 12.90 82,008 -0.50(-3.73%)
Nov 30, 2020 13.89 13.90 12.89 13.40 83,887 -0.50(-3.60%)
Nov 27, 2020 14.47 14.47 13.65 13.90 29,000 -0.40(-2.80%)
Nov 25, 2020 14.70 15.00 13.61 14.30 89,700 -0.44(-2.99%)
Nov 24, 2020 14.19 14.80 13.81 14.74 133,089 +0.96(+6.97%)
Nov 23, 2020 12.79 13.98 12.79 13.78 114,580 +1.15(+9.11%)
Nov 20, 2020 12.45 12.74 12.06 12.63 34,300 +0.19(+1.53%)
Nov 19, 2020 12.20 12.44 11.67 12.44 38,372 +0.24(+1.97%)
Nov 18, 2020 12.63 12.86 12.00 12.20 71,174 -0.33(-2.63%)
Nov 17, 2020 10.97 12.67 10.66 12.53 78,336 +1.42(+12.78%)
Nov 16, 2020 9.850 11.40 9.730 11.11 110,225 +1.47(+15.25%)
Nov 13, 2020 9.880 9.969 9.030 9.640 72,900 +1.12(+13.15%)
Nov 12, 2020 8.660 9.030 8.340 8.520 36,378 -0.45(-5.02%)
Nov 11, 2020 8.960 9.100 8.620 8.970 38,836 +0.22(+2.51%)
Nov 10, 2020 8.150 9.050 8.050 8.750 109,807 -0.45(-4.91%)
Nov 09, 2020 9.404 9.598 8.980 9.202 55,782 +0.72(+8.51%)
Nov 06, 2020 8.600 9.000 8.400 8.480 21,370 -0.17(-1.99%)
Nov 05, 2020 8.420 9.000 8.200 8.652 32,093 -0.30(-3.31%)
Nov 04, 2020 8.550 9.000 8.006 8.948 31,980 +0.15(+1.68%)
Nov 03, 2020 8.800 9.400 7.800 8.800 96,848 +0.20(+2.33%)
Nov 02, 2020 7.200 8.600 6.800 8.600 128,680 -0.91(-9.55%)
Oct 30, 2020 9.000 9.566 9.000 9.508 48,390 -0.25(-2.52%)
Oct 29, 2020 9.424 9.800 9.252 9.754 14,686 +0.13(+1.37%)
Oct 28, 2020 10.00 10.03 9.400 9.622 31,137 -0.66(-6.38%)
Oct 27, 2020 10.60 10.60 9.840 10.28 26,592 +0.02(+0.21%)
Oct 26, 2020 11.08 11.08 10.13 10.26 19,691 -0.60(-5.51%)
Oct 23, 2020 10.97 11.12 10.62 10.85 21,140 +0.16(+1.50%)
Oct 22, 2020 10.40 11.00 10.20 10.69 32,138 +0.29(+2.81%)
Oct 21, 2020 10.90 11.00 10.13 10.40 28,656 -0.60(-5.44%)
Oct 20, 2020 11.00 11.40 11.00 11.00 30,178 -0.21(-1.89%)
Oct 19, 2020 11.80 11.95 11.00 11.21 28,843 -0.61(-5.13%)
Oct 16, 2020 12.14 12.14 11.74 11.82 10,820 +0.02(+0.17%)
Oct 15, 2020 12.18 12.19 11.73 11.80 20,171 -0.20(-1.65%)
Oct 14, 2020 11.80 12.39 11.70 12.00 32,718 -0.00(-0.03%)
Oct 13, 2020 12.00 12.60 11.61 12.00 28,901 -0.21(-1.75%)
Oct 12, 2020 13.20 13.20 11.90 12.21 51,604 +0.16(+1.34%)
Oct 09, 2020 11.87 12.40 11.75 12.05 74,475 +0.18(+1.48%)
Oct 08, 2020 11.60 12.33 11.20 11.88 110,153 +0.61(+5.45%)
Oct 07, 2020 11.20 11.48 11.02 11.26 28,476 +0.25(+2.29%)
Oct 06, 2020 11.56 11.73 11.01 11.01 39,708 -0.22(-1.99%)
Oct 05, 2020 11.80 12.00 11.00 11.23 42,370 -0.17(-1.47%)
Oct 02, 2020 12.00 12.40 11.02 11.40 71,060 +0.27(+2.44%)
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.