Forum Energy Technologies Inc (NY: FET )

19.99 USD +0.56 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 579.00 590.00 576.80 577.60 24,130 +0.60(+0.10%)
Jul 30, 2013 571.20 577.80 571.20 577.00 11,152 +5.00(+0.87%)
Jul 29, 2013 553.60 575.20 553.60 572.00 44,952 +5.60(+0.99%)
Jul 26, 2013 584.80 586.00 557.20 566.40 75,881 -37.40(-6.19%)
Jul 25, 2013 589.00 606.20 587.40 603.80 25,298 +12.60(+2.13%)
Jul 24, 2013 595.80 595.80 586.60 591.20 17,633 -4.80(-0.81%)
Jul 23, 2013 596.80 598.20 588.00 596.00 9,870 +2.00(+0.34%)
Jul 22, 2013 597.40 603.20 591.40 594.00 25,737 -3.00(-0.50%)
Jul 19, 2013 594.20 600.20 590.60 597.00 11,909 +2.20(+0.37%)
Jul 18, 2013 588.40 598.40 586.60 594.80 21,976 +4.80(+0.81%)
Jul 17, 2013 597.40 600.00 585.00 590.00 28,399 -6.80(-1.14%)
Jul 16, 2013 598.20 599.20 584.44 596.80 34,661 -4.00(-0.67%)
Jul 15, 2013 616.20 616.20 597.80 600.80 56,219 -20.20(-3.25%)
Jul 12, 2013 621.40 627.40 619.20 621.00 8,659 -0.20(-0.03%)
Jul 11, 2013 619.80 626.20 617.60 621.20 19,529 +7.20(+1.17%)
Jul 10, 2013 606.80 615.20 601.00 614.00 16,635 +5.80(+0.95%)
Jul 09, 2013 602.00 609.80 603.80 608.20 39,451 +2.20(+0.36%)
Jul 08, 2013 606.00 610.20 601.20 606.00 22,768 +4.00(+0.66%)
Jul 05, 2013 607.00 610.60 595.90 602.00 20,332 +2.60(+0.43%)
Jul 03, 2013 596.80 601.00 592.90 599.40 10,731 +1.40(+0.23%)
Jul 02, 2013 606.40 607.00 594.60 598.00 25,525 -8.20(-1.35%)
Jul 01, 2013 615.40 617.40 601.80 606.20 19,144 -2.40(-0.39%)
Jun 28, 2013 620.40 621.00 604.80 608.60 90,932 -14.60(-2.34%)
Jun 26, 2013 632.40 634.40 620.40 623.20 19,888 -5.20(-0.83%)
Jun 25, 2013 619.60 628.60 611.00 628.40 16,317 +13.40(+2.18%)
Jun 24, 2013 614.20 616.40 602.70 615.00 38,102 -4.80(-0.77%)
Jun 21, 2013 620.20 623.30 614.40 619.80 36,981 +2.00(+0.32%)
Jun 20, 2013 628.40 628.40 611.40 617.80 27,585 -16.80(-2.65%)
Jun 19, 2013 631.80 650.40 631.80 634.60 32,489 -1.40(-0.22%)
Jun 18, 2013 629.00 640.00 625.40 636.00 12,883 +7.00(+1.11%)
Jun 17, 2013 612.80 633.80 609.50 629.00 16,328 +19.00(+3.11%)
Jun 14, 2013 608.00 615.60 605.60 610.00 9,512 +0.20(+0.03%)
Jun 13, 2013 600.80 611.20 594.40 609.80 12,264 +10.40(+1.74%)
Jun 12, 2013 607.40 614.30 596.20 599.40 18,896 -9.20(-1.51%)
Jun 11, 2013 602.80 610.00 598.40 608.60 12,455 -3.00(-0.49%)
Jun 10, 2013 611.60 630.40 605.60 611.60 16,882 +4.80(+0.79%)
Jun 07, 2013 609.40 614.40 603.40 606.80 9,308 +3.80(+0.63%)
Jun 06, 2013 602.00 607.40 593.60 603.00 13,456 +0.80(+0.13%)
Jun 05, 2013 587.00 604.00 583.80 602.20 12,671 +14.60(+2.48%)
Jun 04, 2013 591.40 594.80 583.80 587.60 24,451 -4.80(-0.81%)
Jun 03, 2013 588.40 598.40 583.10 592.40 14,140 -1.40(-0.24%)
May 31, 2013 600.00 604.20 592.04 593.80 14,351 -8.20(-1.36%)
May 30, 2013 607.00 609.20 600.00 602.00 31,279 -4.00(-0.66%)
May 29, 2013 607.80 608.40 598.40 606.00 13,210 -2.40(-0.39%)
May 28, 2013 601.00 612.00 595.60 608.40 10,877 +17.00(+2.87%)
May 24, 2013 590.60 593.00 587.00 591.40 8,573 -1.00(-0.17%)
May 23, 2013 593.00 599.00 578.80 592.40 27,596 -5.60(-0.94%)
May 22, 2013 600.60 609.00 595.20 598.00 22,370 -1.20(-0.20%)
May 21, 2013 598.80 602.10 596.60 599.20 14,313 +2.20(+0.37%)
May 20, 2013 592.20 599.00 591.40 597.00 15,881 +4.60(+0.78%)
May 17, 2013 584.60 595.80 580.62 592.40 9,981 +11.40(+1.96%)
May 16, 2013 578.80 588.20 577.40 581.00 13,640 +2.00(+0.35%)
May 15, 2013 565.00 579.20 565.00 579.00 13,327 +6.40(+1.12%)
May 13, 2013 565.00 574.00 563.40 572.60 9,492 +6.40(+1.13%)
May 10, 2013 558.20 569.40 556.20 566.20 13,003 +6.00(+1.07%)
May 09, 2013 559.40 566.80 555.20 560.20 8,442 +0.20(+0.04%)
May 08, 2013 564.60 564.60 550.60 560.00 10,913 -4.40(-0.78%)
May 07, 2013 557.80 566.60 555.20 564.40 6,294 +9.00(+1.62%)
May 06, 2013 556.80 567.20 551.60 555.40 14,190 -2.40(-0.43%)
May 03, 2013 550.00 561.40 550.60 557.80 16,091 +6.00(+1.09%)
May 02, 2013 531.60 552.60 520.60 551.80 19,671 +7.80(+1.43%)
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.