Forum Energy Technologies Inc (NY: FET )

24.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 26.00 26.79 25.26 25.54 68,978 -0.05(-0.20%)
May 27, 2021 24.58 25.94 24.26 25.59 66,977 +0.89(+3.60%)
May 26, 2021 22.73 24.91 22.73 24.70 85,327 +1.95(+8.57%)
May 25, 2021 22.70 23.74 22.47 22.75 189,862 +0.02(+0.09%)
May 24, 2021 22.69 23.74 22.36 22.73 81,640 +0.20(+0.89%)
May 21, 2021 21.77 22.73 21.34 22.53 94,483 +0.93(+4.31%)
May 20, 2021 21.81 22.58 20.67 21.60 48,761 +0.28(+1.31%)
May 19, 2021 22.01 22.01 21.24 21.32 14,093 -0.89(-4.01%)
May 18, 2021 22.39 22.97 22.13 22.21 29,784 -0.05(-0.22%)
May 17, 2021 21.44 22.43 21.38 22.26 27,443 +0.90(+4.21%)
May 14, 2021 21.53 22.00 21.31 21.36 33,860 +0.15(+0.71%)
May 13, 2021 20.98 21.72 20.02 21.21 40,908 +0.08(+0.38%)
May 12, 2021 21.38 22.17 20.90 21.13 53,131 -0.10(-0.47%)
May 11, 2021 20.86 21.73 20.79 21.23 34,664 +0.11(+0.52%)
May 10, 2021 20.55 22.43 20.55 21.12 47,110 -0.40(-1.86%)
May 07, 2021 18.62 21.85 18.61 21.52 73,091 +2.62(+13.86%)
May 06, 2021 18.78 19.47 18.78 18.90 20,790 -0.04(-0.21%)
May 05, 2021 18.92 19.87 18.50 18.94 44,094 +0.45(+2.43%)
May 04, 2021 18.93 19.03 18.19 18.49 19,339 -0.51(-2.68%)
May 03, 2021 18.35 19.13 18.35 19.00 25,637 +0.82(+4.51%)
Apr 30, 2021 18.39 19.22 18.13 18.18 21,400 -0.37(-1.99%)
Apr 29, 2021 19.12 19.25 18.03 18.55 29,217 -0.35(-1.85%)
Apr 28, 2021 18.38 19.00 18.10 18.90 50,341 +0.69(+3.79%)
Apr 27, 2021 18.56 18.82 17.88 18.21 17,088 -0.31(-1.67%)
Apr 26, 2021 18.98 19.00 18.51 18.52 21,936 -0.28(-1.49%)
Apr 23, 2021 18.19 18.96 18.19 18.80 27,000 +0.30(+1.62%)
Apr 22, 2021 17.76 18.75 17.50 18.50 20,896 +0.57(+3.18%)
Apr 21, 2021 17.36 18.12 15.71 17.93 48,720 +0.32(+1.82%)
Apr 20, 2021 18.46 18.46 17.61 17.61 63,684 -0.85(-4.60%)
Apr 19, 2021 19.12 19.12 18.46 18.46 21,543 -0.74(-3.85%)
Apr 16, 2021 19.25 19.29 18.71 19.20 35,800 -0.13(-0.67%)
Apr 15, 2021 18.76 19.50 18.27 19.33 25,831 +0.53(+2.82%)
Apr 14, 2021 18.30 19.55 18.30 18.80 20,521 +0.45(+2.45%)
Apr 13, 2021 19.62 19.90 18.24 18.35 60,895 -1.57(-7.88%)
Apr 12, 2021 19.50 19.92 19.22 19.92 26,210 +0.36(+1.84%)
Apr 09, 2021 19.69 19.93 19.04 19.56 43,400 -0.02(-0.10%)
Apr 08, 2021 19.15 19.82 19.00 19.58 40,458 -0.04(-0.20%)
Apr 07, 2021 19.60 19.62 18.79 19.62 33,528 +0.09(+0.46%)
Apr 06, 2021 18.72 19.85 18.69 19.53 45,149 +0.94(+5.06%)
Apr 05, 2021 18.82 19.03 17.58 18.59 159,662 -1.01(-5.15%)
Apr 01, 2021 18.83 19.90 18.17 19.60 59,900 +1.06(+5.72%)
Mar 31, 2021 18.83 18.91 18.12 18.54 47,019 -0.17(-0.91%)
Mar 30, 2021 18.50 18.91 18.03 18.71 49,077 +0.21(+1.14%)
Mar 29, 2021 19.30 19.48 18.50 18.50 41,503 -1.02(-5.23%)
Mar 26, 2021 19.40 19.94 19.05 19.52 37,800 +0.28(+1.46%)
Mar 25, 2021 18.85 19.30 17.82 19.24 88,483 -0.13(-0.67%)
Mar 24, 2021 19.88 20.77 19.16 19.37 58,349 -0.27(-1.37%)
Mar 23, 2021 20.72 20.86 19.29 19.64 152,265 -1.42(-6.74%)
Mar 22, 2021 20.79 22.08 20.65 21.06 104,889 +0.42(+2.03%)
Mar 19, 2021 21.49 21.93 20.64 20.64 310,200 -1.16(-5.32%)
Mar 18, 2021 22.57 24.43 21.43 21.80 164,627 -0.47(-2.11%)
Mar 17, 2021 23.95 24.23 22.27 22.27 81,212 -1.92(-7.94%)
Mar 16, 2021 24.01 24.49 23.45 24.19 113,892 -0.18(-0.74%)
Mar 15, 2021 22.80 24.93 22.49 24.37 147,353 +1.67(+7.36%)
Mar 12, 2021 22.77 23.25 22.32 22.70 45,500 -0.07(-0.31%)
Mar 11, 2021 23.27 23.82 22.27 22.77 63,358 -0.29(-1.26%)
Mar 10, 2021 22.68 23.69 22.36 23.06 48,619 +0.34(+1.50%)
Mar 09, 2021 23.04 23.71 21.50 22.72 76,043 -0.34(-1.47%)
Mar 08, 2021 23.00 23.64 21.46 23.06 100,127 +0.23(+1.01%)
Mar 05, 2021 22.23 22.99 20.67 22.83 68,800 +1.43(+6.68%)
Mar 04, 2021 20.68 21.50 20.01 21.40 107,086 +0.97(+4.75%)
Mar 03, 2021 20.90 21.86 20.13 20.43 82,568 -0.67(-3.18%)
Mar 02, 2021 23.54 24.12 20.52 21.10 152,296 -1.62(-7.13%)
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.