Forum Energy Technologies Inc (NY: FET )

23.41 USD -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 247.00 265.00 232.00 263.00 120,263 +22.00(+9.13%)
Jul 30, 2018 235.00 248.00 235.00 241.00 88,561 +9.00(+3.88%)
Jul 27, 2018 232.00 235.00 227.00 232.00 76,340 +0.00(+0.00%)
Jul 26, 2018 233.00 234.00 226.00 232.00 63,429 -1.00(-0.43%)
Jul 25, 2018 235.00 238.00 227.00 233.00 75,390 -2.00(-0.85%)
Jul 24, 2018 238.00 240.50 233.00 235.00 36,069 -1.00(-0.42%)
Jul 23, 2018 239.00 242.00 234.00 236.00 42,024 -4.00(-1.67%)
Jul 20, 2018 246.00 248.00 239.00 240.00 33,348 -6.00(-2.44%)
Jul 19, 2018 245.00 255.00 242.00 246.00 62,602 -3.00(-1.20%)
Jul 18, 2018 246.00 249.50 240.00 249.00 39,304 +1.00(+0.40%)
Jul 17, 2018 243.00 252.00 241.00 248.00 32,885 +3.00(+1.22%)
Jul 16, 2018 249.00 249.00 240.00 245.00 23,924 -8.00(-3.16%)
Jul 13, 2018 246.00 254.00 242.50 253.00 67,044 +11.00(+4.55%)
Jul 12, 2018 245.00 246.00 233.00 242.00 44,125 -2.00(-0.82%)
Jul 11, 2018 250.00 256.50 243.00 244.00 34,691 -13.00(-5.06%)
Jul 10, 2018 262.00 268.00 254.00 257.00 29,663 -3.00(-1.15%)
Jul 09, 2018 252.00 262.00 251.00 260.00 22,959 +10.00(+4.00%)
Jul 06, 2018 247.00 254.00 247.00 250.00 23,956 -3.00(-1.19%)
Jul 05, 2018 250.00 254.00 247.00 253.00 54,265 +5.00(+2.02%)
Jul 03, 2018 248.00 248.00 248.00 0 +6.00(+2.48%)
Jul 02, 2018 245.00 246.00 237.50 242.00 29,604 -5.00(-2.02%)
Jun 29, 2018 246.00 250.00 244.00 247.00 31,312 +3.00(+1.23%)
Jun 28, 2018 246.00 247.00 240.00 244.00 33,312 -3.00(-1.21%)
Jun 27, 2018 247.00 255.00 245.00 247.00 39,141 +3.00(+1.23%)
Jun 26, 2018 238.00 245.00 232.00 244.00 60,881 +7.00(+2.95%)
Jun 25, 2018 241.00 244.00 237.00 237.00 69,473 -6.00(-2.47%)
Jun 22, 2018 243.00 245.00 237.00 243.00 93,110 +11.00(+4.74%)
Jun 21, 2018 242.00 242.00 230.00 232.00 45,939 -12.00(-4.92%)
Jun 20, 2018 256.00 256.00 242.00 244.00 59,433 -9.00(-3.56%)
Jun 19, 2018 240.00 253.00 238.02 253.00 40,628 +9.00(+3.69%)
Jun 18, 2018 239.00 247.00 237.00 244.00 24,262 +4.00(+1.67%)
Jun 15, 2018 241.00 228.50 240.00 55,794 -1.00(-0.41%)
Jun 14, 2018 250.00 250.00 239.00 241.00 55,298 -6.00(-2.43%)
Jun 13, 2018 249.00 253.00 245.00 247.00 48,986 -2.00(-0.80%)
Jun 12, 2018 252.00 257.00 247.00 249.00 47,423 -3.00(-1.19%)
Jun 11, 2018 254.00 257.00 251.00 252.00 49,071 -4.00(-1.56%)
Jun 08, 2018 276.00 278.00 250.00 256.00 72,238 -22.00(-7.91%)
Jun 07, 2018 275.00 281.00 272.50 278.00 41,658 +6.00(+2.21%)
Jun 06, 2018 270.50 272.00 28,180 -4.00(-1.45%)
Jun 05, 2018 266.00 276.50 265.00 276.00 39,966 +9.00(+3.37%)
Jun 04, 2018 282.00 283.50 263.00 267.00 84,968 -14.00(-4.98%)
Jun 01, 2018 285.00 289.00 277.00 281.00 62,625 -2.00(-0.71%)
May 31, 2018 285.00 289.50 281.00 283.00 46,414 -5.00(-1.74%)
May 30, 2018 287.00 293.00 284.00 288.00 35,390 +5.00(+1.77%)
May 29, 2018 276.00 288.00 276.00 283.00 40,148 +3.00(+1.07%)
May 25, 2018 280.00 280.00 280.00 0 -9.00(-3.11%)
May 24, 2018 285.00 293.00 284.00 289.00 55,091 -2.00(-0.69%)
May 23, 2018 300.00 304.00 290.50 291.00 37,697 -13.00(-4.28%)
May 22, 2018 308.00 318.50 302.00 304.00 52,582 -5.00(-1.62%)
May 21, 2018 312.00 313.00 306.50 309.00 34,528 +1.00(+0.32%)
May 18, 2018 312.00 313.00 304.00 308.00 48,704 -3.00(-0.96%)
May 17, 2018 310.00 320.50 304.00 311.00 36,683 +4.00(+1.30%)
May 16, 2018 297.00 308.00 294.00 307.00 65,149 +11.00(+3.72%)
May 15, 2018 286.00 297.50 283.00 296.00 51,350 +10.00(+3.50%)
May 14, 2018 290.00 294.50 284.00 286.00 45,853 -1.00(-0.35%)
May 11, 2018 290.00 293.00 284.00 287.00 44,096 -3.00(-1.03%)
May 10, 2018 289.00 296.00 285.00 290.00 45,872 +1.00(+0.35%)
May 09, 2018 287.00 295.00 283.00 289.00 59,493 +9.00(+3.21%)
May 08, 2018 279.00 283.00 269.50 280.00 85,746 -1.00(-0.36%)
May 07, 2018 280.00 293.00 278.00 281.00 46,006 +3.00(+1.08%)
May 04, 2018 264.00 280.00 264.00 278.00 32,183 +11.00(+4.12%)
May 03, 2018 268.00 269.00 263.00 267.00 51,229 -2.00(-0.74%)
May 02, 2018 264.00 272.00 261.00 269.00 113,669 +7.00(+2.67%)
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.