Forum Energy Technologies Inc (NY: FET )

19.26 USD +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 411.00 422.40 410.40 416.80 43,454 +4.80(+1.17%)
Jul 30, 2012 405.40 415.60 405.20 412.00 20,239 +3.40(+0.83%)
Jul 27, 2012 372.40 413.80 372.00 408.60 33,374 -7.40(-1.78%)
Jul 26, 2012 395.00 423.00 394.40 416.00 37,261 +25.60(+6.56%)
Jul 25, 2012 390.00 391.60 384.60 390.40 7,120 +2.80(+0.72%)
Jul 24, 2012 397.00 398.60 384.80 387.60 13,480 -7.40(-1.87%)
Jul 23, 2012 389.40 395.60 384.60 395.00 9,530 -0.80(-0.20%)
Jul 20, 2012 390.00 398.20 388.00 395.80 5,877 +4.00(+1.02%)
Jul 19, 2012 391.20 393.40 386.60 391.80 3,282 +2.80(+0.72%)
Jul 18, 2012 389.40 394.20 383.80 389.00 17,352 -2.20(-0.56%)
Jul 17, 2012 392.40 395.80 385.00 391.20 8,890 +0.00(+0.00%)
Jul 16, 2012 394.20 394.20 380.20 391.20 11,538 -5.40(-1.36%)
Jul 13, 2012 388.40 398.60 386.20 396.60 10,483 +8.40(+2.16%)
Jul 12, 2012 388.60 390.40 377.60 388.20 6,260 -4.40(-1.12%)
Jul 11, 2012 393.60 397.20 387.02 392.60 7,704 +0.60(+0.15%)
Jul 10, 2012 405.00 405.00 390.40 392.00 4,354 -14.00(-3.45%)
Jul 09, 2012 399.40 409.00 398.20 406.00 12,131 +5.80(+1.45%)
Jul 06, 2012 404.60 408.80 398.40 400.20 4,783 -8.40(-2.06%)
Jul 05, 2012 408.20 411.00 396.90 408.60 8,784 -1.40(-0.34%)
Jul 03, 2012 394.00 417.60 392.40 410.00 19,087 +16.80(+4.27%)
Jul 02, 2012 393.80 396.20 389.00 393.20 10,946 -0.60(-0.15%)
Jun 29, 2012 392.40 397.00 390.00 393.80 7,801 +7.60(+1.97%)
Jun 28, 2012 380.00 386.80 374.60 386.20 8,383 +3.40(+0.89%)
Jun 27, 2012 388.20 388.20 377.82 382.80 12,816 -2.20(-0.57%)
Jun 26, 2012 394.20 394.60 384.20 385.00 14,692 -8.60(-2.18%)
Jun 25, 2012 391.60 396.60 382.60 393.60 14,231 -4.20(-1.06%)
Jun 22, 2012 399.40 400.40 394.20 397.80 154,241 +2.00(+0.51%)
Jun 21, 2012 410.60 411.00 393.70 395.80 34,679 -15.80(-3.84%)
Jun 20, 2012 417.60 417.80 409.40 411.60 8,579 -3.80(-0.91%)
Jun 19, 2012 410.00 419.80 404.99 415.40 22,327 +5.80(+1.42%)
Jun 18, 2012 398.20 412.00 398.00 409.60 13,357 +8.00(+1.99%)
Jun 15, 2012 397.00 401.60 392.20 401.60 34,211 +0.40(+0.10%)
Jun 14, 2012 400.00 402.60 397.02 401.20 12,284 +2.80(+0.70%)
Jun 13, 2012 398.20 400.20 394.00 398.40 25,018 -1.20(-0.30%)
Jun 12, 2012 400.00 401.60 396.20 399.60 37,445 -0.40(-0.10%)
Jun 11, 2012 420.00 422.20 396.20 400.00 30,947 -16.60(-3.98%)
Jun 08, 2012 413.00 420.00 400.80 416.60 17,582 +1.60(+0.39%)
Jun 07, 2012 405.80 424.60 399.20 415.00 17,715 +15.00(+3.75%)
Jun 06, 2012 402.60 419.60 399.80 400.00 7,964 +0.20(+0.05%)
Jun 05, 2012 399.60 412.80 394.40 399.80 23,620 -1.60(-0.40%)
Jun 04, 2012 421.20 422.00 394.00 401.40 28,759 -19.20(-4.56%)
Jun 01, 2012 385.20 423.00 385.20 420.60 44,267 -9.00(-2.09%)
May 31, 2012 433.40 438.80 419.00 429.60 13,110 -2.40(-0.56%)
May 30, 2012 439.80 440.00 430.40 432.00 16,923 -10.20(-2.31%)
May 29, 2012 432.80 447.80 431.80 442.20 14,266 +14.60(+3.41%)
May 25, 2012 431.20 431.20 422.20 427.60 19,950 +0.20(+0.05%)
May 24, 2012 434.80 434.80 422.70 427.40 19,439 +0.60(+0.14%)
May 23, 2012 439.60 439.60 422.00 426.80 26,168 -7.60(-1.75%)
May 22, 2012 443.80 447.40 431.00 434.40 26,518 +1.60(+0.37%)
May 21, 2012 418.60 443.40 418.60 432.80 24,024 +14.40(+3.44%)
May 18, 2012 423.60 425.00 416.80 418.40 27,788 -1.60(-0.38%)
May 17, 2012 430.60 432.80 418.00 420.00 40,012 -8.60(-2.01%)
May 16, 2012 431.20 432.40 416.10 428.60 25,553 -1.60(-0.37%)
May 15, 2012 430.80 444.60 428.60 430.20 30,378 -1.00(-0.23%)
May 14, 2012 430.00 434.60 428.60 431.20 25,208 -4.00(-0.92%)
May 11, 2012 433.80 436.20 430.00 435.20 7,374 -1.80(-0.41%)
May 10, 2012 440.20 441.52 430.00 437.00 14,098 -2.80(-0.64%)
May 09, 2012 438.60 442.40 436.40 439.80 18,326 -4.20(-0.95%)
May 08, 2012 450.20 453.00 439.80 444.00 34,813 -10.60(-2.33%)
May 07, 2012 451.60 457.80 449.20 454.60 14,729 -1.20(-0.26%)
May 04, 2012 460.00 461.80 454.60 455.80 36,732 -5.80(-1.26%)
May 03, 2012 458.00 464.20 458.00 461.60 25,474 -4.20(-0.90%)
May 02, 2012 458.00 469.40 458.00 465.80 21,822 +4.00(+0.87%)
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.