Forum Energy Technologies Inc (NY: FET )

21.25 USD +0.75 (+3.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.00 13.30 9.600 10.01 438,090 -3.52(-26.03%)
Jul 30, 2020 10.76 14.40 10.00 13.54 594,912 +2.74(+25.33%)
Jul 29, 2020 9.800 11.00 9.800 10.80 94,914 +0.60(+5.88%)
Jul 28, 2020 9.000 10.60 9.000 10.20 156,690 +0.57(+5.92%)
Jul 27, 2020 10.00 10.20 9.400 9.630 70,688 -0.57(-5.59%)
Jul 24, 2020 9.400 10.69 9.400 10.20 101,475 +0.40(+4.08%)
Jul 23, 2020 9.600 10.20 9.400 9.800 83,695 -0.48(-4.71%)
Jul 22, 2020 9.800 10.40 9.222 10.28 148,735 +0.08(+0.82%)
Jul 21, 2020 9.800 10.40 9.600 10.20 150,245 +0.73(+7.69%)
Jul 20, 2020 10.44 11.98 8.884 9.472 536,494 +1.02(+12.12%)
Jul 17, 2020 8.000 9.040 7.800 8.448 187,550 +0.40(+4.97%)
Jul 16, 2020 8.058 8.600 7.660 8.048 117,082 -0.14(-1.73%)
Jul 15, 2020 7.914 8.600 7.460 8.190 218,095 +0.68(+9.08%)
Jul 14, 2020 7.390 7.920 6.886 7.508 90,217 +0.11(+1.46%)
Jul 13, 2020 8.400 8.600 7.400 7.400 213,048 -0.57(-7.20%)
Jul 10, 2020 6.600 9.540 6.220 7.974 534,015 +1.37(+20.82%)
Jul 09, 2020 7.000 7.000 6.400 6.600 82,758 -0.20(-2.94%)
Jul 08, 2020 7.000 7.200 6.400 6.800 167,952 -0.40(-5.56%)
Jul 07, 2020 7.200 7.800 7.000 7.200 174,334 -0.86(-10.71%)
Jul 06, 2020 8.000 8.360 7.000 8.064 406,902 -1.64(-16.87%)
Jul 02, 2020 10.33 10.60 9.602 9.700 110,745 -0.45(-4.41%)
Jul 01, 2020 10.30 11.57 10.00 10.15 112,087 -0.41(-3.92%)
Jun 30, 2020 10.14 10.60 9.772 10.56 117,224 -0.24(-2.20%)
Jun 29, 2020 10.20 11.80 10.20 10.80 133,748 +0.27(+2.58%)
Jun 26, 2020 11.02 11.02 9.800 10.53 560,495 -0.86(-7.57%)
Jun 25, 2020 9.790 11.53 9.000 11.39 208,852 +1.19(+11.64%)
Jun 24, 2020 11.00 11.00 10.00 10.20 211,138 -1.80(-14.98%)
Jun 23, 2020 12.40 12.80 12.00 12.00 112,362 -0.08(-0.65%)
Jun 22, 2020 12.99 13.00 11.80 12.08 148,961 -1.12(-8.46%)
Jun 19, 2020 14.00 14.16 12.62 13.19 232,160 -0.18(-1.36%)
Jun 18, 2020 13.60 14.80 12.96 13.38 152,533 +0.27(+2.03%)
Jun 17, 2020 13.85 14.00 12.60 13.11 168,012 -0.93(-6.64%)
Jun 16, 2020 15.60 15.80 13.80 14.04 228,556 -0.36(-2.50%)
Jun 15, 2020 12.11 15.00 12.00 14.40 317,244 +2.05(+16.60%)
Jun 12, 2020 13.20 14.00 12.00 12.35 216,070 +1.15(+10.29%)
Jun 11, 2020 10.80 13.00 10.20 11.20 257,439 -2.80(-20.00%)
Jun 10, 2020 14.00 16.40 11.00 14.00 394,058 -2.00(-12.50%)
Jun 09, 2020 18.80 19.30 15.29 16.00 520,041 -3.00(-15.79%)
Jun 08, 2020 13.40 20.00 13.40 19.00 1,497,863 +8.60(+82.69%)
Jun 05, 2020 7.850 10.70 7.302 10.40 909,965 +3.80(+57.58%)
Jun 04, 2020 6.600 6.800 6.400 6.600 160,038 -0.02(-0.33%)
Jun 03, 2020 7.000 7.066 6.422 6.622 158,444 -0.14(-2.04%)
Jun 02, 2020 6.234 7.000 6.160 6.760 263,988 +0.54(+8.75%)
Jun 01, 2020 5.800 6.280 5.600 6.216 103,595 +0.42(+7.17%)
May 29, 2020 6.400 6.490 5.600 5.800 184,655 -0.69(-10.63%)
May 28, 2020 6.584 6.600 6.302 6.490 95,096 -0.10(-1.49%)
May 27, 2020 6.488 6.700 6.250 6.588 142,808 +0.19(+2.94%)
May 26, 2020 6.600 6.600 6.400 6.400 146,280 -0.13(-1.99%)
May 22, 2020 6.582 6.882 6.288 6.530 204,595 -0.07(-1.12%)
May 21, 2020 6.400 6.800 6.240 6.604 221,666 +0.10(+1.57%)
May 20, 2020 6.828 6.940 6.218 6.502 281,983 -0.45(-6.50%)
May 19, 2020 7.030 7.200 6.600 6.954 314,817 -0.25(-3.42%)
May 18, 2020 7.200 7.600 6.600 7.200 298,328 +0.57(+8.60%)
May 15, 2020 7.200 7.600 6.600 6.630 233,255 -0.57(-7.92%)
May 14, 2020 8.400 8.400 6.800 7.200 269,724 -0.80(-10.00%)
May 13, 2020 9.200 9.200 8.000 8.000 247,955 -1.44(-15.22%)
May 12, 2020 10.98 11.17 9.000 9.436 324,274 -1.08(-10.29%)
May 11, 2020 11.99 12.00 10.00 10.52 551,991 +1.36(+14.85%)
May 08, 2020 8.756 9.600 8.060 9.158 458,480 +1.52(+19.87%)
May 07, 2020 7.800 7.960 7.200 7.640 114,853 +0.04(+0.53%)
May 06, 2020 8.200 8.200 7.200 7.600 170,127 -0.60(-7.32%)
May 05, 2020 8.800 9.200 8.000 8.200 260,671 +0.33(+4.22%)
May 04, 2020 8.000 8.324 7.602 7.868 158,631 -0.49(-5.89%)
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.