Forum Energy Technologies Inc (NY: FET )

16.62 USD -0.64 (-3.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 302.80 309.20 302.00 305.60 68,211 +1.20(+0.39%)
Jul 30, 2015 300.00 317.40 295.50 304.40 80,187 +4.40(+1.47%)
Jul 29, 2015 297.40 313.40 292.60 300.00 88,867 +3.80(+1.28%)
Jul 28, 2015 280.00 297.20 273.60 296.20 93,461 +17.40(+6.24%)
Jul 27, 2015 290.60 291.96 277.00 278.80 86,197 -18.20(-6.13%)
Jul 24, 2015 318.20 318.60 290.05 297.00 294,121 -41.00(-12.13%)
Jul 23, 2015 329.40 339.80 319.80 338.00 77,222 +10.40(+3.17%)
Jul 22, 2015 338.40 340.40 322.80 327.60 84,175 -14.00(-4.10%)
Jul 21, 2015 347.00 356.40 336.80 341.60 110,267 -0.60(-0.18%)
Jul 20, 2015 341.20 345.40 335.90 342.20 68,504 +2.80(+0.82%)
Jul 17, 2015 348.80 350.80 336.00 339.40 57,163 -9.40(-2.69%)
Jul 16, 2015 366.60 371.20 348.60 348.80 62,650 -14.40(-3.96%)
Jul 15, 2015 381.80 383.80 362.40 363.20 60,656 -21.60(-5.61%)
Jul 14, 2015 376.40 387.40 376.00 384.80 31,965 +8.00(+2.12%)
Jul 13, 2015 368.80 380.60 365.70 376.80 36,624 +6.80(+1.84%)
Jul 10, 2015 374.40 379.40 367.00 370.00 40,335 +2.80(+0.76%)
Jul 09, 2015 372.60 373.00 361.40 367.20 72,402 +0.20(+0.05%)
Jul 08, 2015 378.40 382.20 366.20 367.00 22,606 -14.60(-3.83%)
Jul 07, 2015 376.20 384.40 360.00 381.60 26,357 +1.80(+0.47%)
Jul 06, 2015 379.80 386.20 375.20 379.80 61,611 -6.20(-1.61%)
Jul 02, 2015 388.80 386.00 386.00 386.00 35,995 +0.00(+0.00%)
Jul 01, 2015 405.80 407.60 381.40 386.00 39,845 -19.60(-4.83%)
Jun 30, 2015 405.20 407.00 400.00 405.60 36,455 +5.40(+1.35%)
Jun 29, 2015 404.00 408.40 399.40 400.20 49,229 -10.80(-2.63%)
Jun 26, 2015 418.00 419.20 408.40 411.00 77,912 -8.20(-1.96%)
Jun 25, 2015 435.00 436.00 417.80 419.20 42,648 -15.80(-3.63%)
Jun 24, 2015 438.60 442.00 433.00 435.00 33,534 -5.60(-1.27%)
Jun 23, 2015 434.60 441.00 433.80 440.60 18,625 +3.20(+0.73%)
Jun 22, 2015 430.60 439.60 426.40 437.40 22,101 +7.80(+1.82%)
Jun 19, 2015 434.20 434.80 428.40 429.60 50,424 -3.20(-0.74%)
Jun 18, 2015 441.00 441.00 430.40 432.80 47,553 -5.80(-1.32%)
Jun 17, 2015 443.00 449.20 438.20 438.60 24,534 +0.00(+0.00%)
Jun 16, 2015 435.20 439.20 432.60 438.60 24,331 +3.40(+0.78%)
Jun 15, 2015 425.80 437.20 422.70 435.20 42,887 +5.20(+1.21%)
Jun 12, 2015 430.20 432.40 425.60 430.00 26,478 -4.00(-0.92%)
Jun 11, 2015 436.40 437.60 431.40 434.00 35,520 -1.20(-0.28%)
Jun 10, 2015 424.20 435.40 420.40 435.20 27,660 +18.60(+4.46%)
Jun 09, 2015 417.60 422.40 413.40 416.60 14,486 +3.80(+0.92%)
Jun 08, 2015 417.60 425.40 410.20 412.80 12,665 -7.00(-1.67%)
Jun 05, 2015 400.40 421.60 400.40 419.80 45,776 +16.80(+4.17%)
Jun 04, 2015 409.40 409.40 397.90 403.00 47,433 -9.00(-2.18%)
Jun 03, 2015 413.80 424.60 410.10 412.00 23,731 -3.20(-0.77%)
Jun 02, 2015 412.60 425.80 412.60 415.20 21,887 +5.00(+1.22%)
Jun 01, 2015 414.20 414.20 401.90 410.20 31,933 -4.60(-1.11%)
May 29, 2015 408.80 422.20 405.40 414.80 53,474 +6.40(+1.57%)
May 28, 2015 418.20 420.40 401.80 408.40 34,511 -11.60(-2.76%)
May 27, 2015 415.40 422.60 410.00 420.00 41,404 +3.20(+0.77%)
May 26, 2015 423.20 423.20 408.20 416.80 34,605 -11.60(-2.71%)
May 22, 2015 430.20 428.40 428.40 428.40 28,030 -7.40(-1.70%)
May 21, 2015 427.60 444.80 427.60 435.80 36,096 +10.20(+2.40%)
May 20, 2015 415.40 429.00 407.00 425.60 37,594 +12.00(+2.90%)
May 19, 2015 433.00 433.20 410.40 413.60 60,705 -26.40(-6.00%)
May 18, 2015 439.80 442.00 430.60 440.00 32,386 -0.60(-0.14%)
May 15, 2015 428.40 443.40 420.40 440.60 47,011 +9.60(+2.23%)
May 14, 2015 434.20 440.70 429.20 431.00 42,896 +0.60(+0.14%)
May 13, 2015 437.20 437.80 424.20 430.40 48,592 -2.20(-0.51%)
May 12, 2015 423.20 436.60 420.00 432.60 31,653 +9.40(+2.22%)
May 11, 2015 432.00 432.40 415.60 423.20 52,877 -6.80(-1.58%)
May 08, 2015 436.80 437.60 419.80 430.00 35,268 -0.60(-0.14%)
May 07, 2015 431.60 434.20 417.60 430.60 43,548 -1.20(-0.28%)
May 06, 2015 448.60 452.00 430.20 431.80 59,601 -10.80(-2.44%)
May 05, 2015 454.20 460.60 441.80 442.60 54,878 -5.20(-1.16%)
May 04, 2015 459.40 460.20 446.80 447.80 31,427 -9.20(-2.01%)
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.