Forum Energy Technologies Inc (NY: FET )

21.52 USD +2.62 (+13.86%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 228.00 234.00 224.00 232.00 50,387 +6.00(+2.65%)
Aug 30, 2017 217.00 227.00 216.00 226.00 74,442 +7.00(+3.20%)
Aug 29, 2017 210.00 221.00 208.00 219.00 128,581 +8.00(+3.79%)
Aug 28, 2017 212.00 213.00 208.50 211.00 76,590 +0.00(+0.00%)
Aug 25, 2017 209.00 215.00 207.00 211.00 37,754 +4.00(+1.93%)
Aug 24, 2017 202.00 211.50 202.00 207.00 43,310 -4.00(-1.90%)
Aug 23, 2017 208.00 212.00 208.00 211.00 20,099 +1.00(+0.48%)
Aug 22, 2017 208.00 215.00 207.50 210.00 41,088 +3.00(+1.45%)
Aug 21, 2017 209.00 210.00 201.00 207.00 49,880 -3.00(-1.43%)
Aug 18, 2017 207.00 215.00 207.00 210.00 43,614 +1.00(+0.48%)
Aug 17, 2017 215.00 217.00 208.00 209.00 66,122 -8.00(-3.69%)
Aug 16, 2017 226.00 229.00 215.00 217.00 39,913 -8.00(-3.56%)
Aug 15, 2017 233.00 236.00 223.00 225.00 47,718 -9.00(-3.85%)
Aug 14, 2017 240.00 242.00 234.00 234.00 32,916 -6.00(-2.50%)
Aug 11, 2017 242.00 248.00 238.00 240.00 35,317 -4.00(-1.64%)
Aug 10, 2017 254.00 255.00 244.00 244.00 37,085 -8.00(-3.17%)
Aug 09, 2017 253.00 257.00 247.50 252.00 38,621 +0.00(+0.00%)
Aug 08, 2017 254.00 261.00 247.50 252.00 52,490 -3.00(-1.18%)
Aug 07, 2017 266.00 267.00 255.00 255.00 16,960 -14.00(-5.20%)
Aug 04, 2017 262.00 271.00 260.00 269.00 25,415 +7.00(+2.67%)
Aug 03, 2017 264.00 267.00 258.75 262.00 28,279 -1.00(-0.38%)
Aug 02, 2017 256.00 266.00 250.00 263.00 55,250 +4.00(+1.54%)
Aug 01, 2017 260.00 266.00 255.00 259.00 99,626 -6.00(-2.26%)
Jul 31, 2017 273.00 274.00 264.00 265.00 75,587 -7.00(-2.57%)
Jul 28, 2017 303.00 308.00 271.00 272.00 110,831 -34.00(-11.11%)
Jul 27, 2017 312.00 316.00 305.00 306.00 57,600 -4.00(-1.29%)
Jul 26, 2017 306.00 317.00 294.00 310.00 51,743 +8.00(+2.65%)
Jul 25, 2017 303.00 308.00 296.50 302.00 40,318 +9.00(+3.07%)
Jul 24, 2017 297.00 298.50 287.00 293.00 38,021 -2.00(-0.68%)
Jul 21, 2017 310.00 311.00 293.50 295.00 44,899 -14.00(-4.53%)
Jul 20, 2017 319.00 308.00 309.00 34,131 -10.00(-3.13%)
Jul 19, 2017 305.00 319.00 303.00 319.00 110,163 +13.00(+4.25%)
Jul 18, 2017 313.00 314.00 302.00 306.00 52,184 -4.00(-1.29%)
Jul 17, 2017 305.00 314.50 303.46 310.00 32,467 +5.00(+1.64%)
Jul 14, 2017 305.00 311.00 304.00 305.00 40,145 +1.00(+0.33%)
Jul 13, 2017 301.00 307.00 296.00 304.00 43,639 +4.00(+1.33%)
Jul 12, 2017 303.00 308.50 297.00 300.00 39,578 -3.00(-0.99%)
Jul 11, 2017 298.00 307.00 294.00 303.00 23,002 +5.00(+1.68%)
Jul 10, 2017 287.00 301.00 285.00 298.00 38,842 +8.00(+2.76%)
Jul 07, 2017 292.00 293.00 281.00 290.00 44,260 -5.00(-1.69%)
Jul 06, 2017 310.00 311.00 294.50 295.00 39,922 -11.00(-3.59%)
Jul 05, 2017 322.00 326.00 303.00 306.00 51,739 -21.00(-6.42%)
Jul 03, 2017 313.00 330.00 313.00 327.00 19,311 +15.00(+4.81%)
Jun 30, 2017 313.00 316.00 307.00 312.00 34,810 +2.00(+0.65%)
Jun 29, 2017 305.00 312.00 299.00 310.00 39,649 +9.00(+2.99%)
Jun 28, 2017 297.00 305.93 291.00 301.00 73,622 +5.00(+1.69%)
Jun 27, 2017 302.00 308.00 296.00 296.00 53,627 -4.00(-1.33%)
Jun 26, 2017 301.00 305.50 296.50 300.00 41,319 +0.00(+0.00%)
Jun 23, 2017 298.00 304.00 294.00 300.00 68,799 +6.00(+2.04%)
Jun 22, 2017 304.00 307.00 294.00 294.00 35,937 -10.00(-3.29%)
Jun 21, 2017 327.00 327.00 301.00 304.00 44,018 -24.00(-7.32%)
Jun 20, 2017 338.00 338.00 323.00 328.00 36,124 -18.00(-5.20%)
Jun 19, 2017 345.00 347.00 335.00 346.00 35,644 +3.00(+0.87%)
Jun 16, 2017 328.00 348.00 327.00 343.00 68,053 +14.00(+4.26%)
Jun 15, 2017 332.00 339.00 324.00 329.00 27,611 -9.00(-2.66%)
Jun 14, 2017 352.00 352.00 333.50 338.00 27,935 -17.00(-4.79%)
Jun 13, 2017 343.00 359.38 343.00 355.00 44,443 +11.00(+3.20%)
Jun 12, 2017 345.00 351.00 338.50 344.00 46,515 +5.00(+1.47%)
Jun 09, 2017 321.00 346.00 318.00 339.00 48,631 +19.00(+5.94%)
Jun 08, 2017 321.00 330.00 317.00 320.00 43,953 -3.00(-0.93%)
Jun 07, 2017 341.00 348.00 319.00 323.00 49,529 -20.00(-5.83%)
Jun 06, 2017 337.00 347.00 330.00 343.00 33,051 +4.00(+1.18%)
Jun 05, 2017 328.00 341.50 328.00 339.00 40,662 +8.00(+2.42%)
Jun 02, 2017 329.00 336.00 322.00 331.00 31,311 -2.00(-0.60%)
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.