Forum Energy Technologies Inc (NY: FET )

18.51 USD -0.68 (-3.54%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 464.00 468.10 453.60 465.20 74,635 +2.60(+0.56%)
Apr 29, 2015 457.60 469.60 451.40 462.60 39,746 +4.00(+0.87%)
Apr 28, 2015 458.20 469.00 442.60 458.60 54,474 -2.20(-0.48%)
Apr 27, 2015 469.20 487.20 460.10 460.80 92,211 -0.80(-0.17%)
Apr 24, 2015 412.20 462.20 408.40 461.60 91,918 +19.80(+4.48%)
Apr 23, 2015 435.60 450.00 435.60 441.80 75,488 +8.80(+2.03%)
Apr 22, 2015 420.40 433.40 413.40 433.00 37,726 +14.80(+3.54%)
Apr 21, 2015 426.20 427.40 413.80 418.20 45,686 -7.80(-1.83%)
Apr 20, 2015 428.00 434.60 424.00 426.00 53,014 -1.40(-0.33%)
Apr 17, 2015 439.00 439.00 421.80 427.40 72,746 -16.20(-3.65%)
Apr 16, 2015 459.20 460.00 443.00 443.60 47,880 -18.20(-3.94%)
Apr 15, 2015 445.80 469.30 440.80 461.80 65,240 +22.40(+5.10%)
Apr 14, 2015 429.40 443.60 428.40 439.40 33,686 +13.40(+3.15%)
Apr 13, 2015 433.20 435.20 421.20 426.00 51,349 -18.80(-4.23%)
Apr 10, 2015 434.40 446.60 428.20 444.80 62,086 +7.60(+1.74%)
Apr 09, 2015 410.80 437.80 410.20 437.20 68,063 +26.40(+6.43%)
Apr 08, 2015 406.80 414.40 401.80 410.80 43,415 +3.00(+0.74%)
Apr 07, 2015 400.20 414.00 399.80 407.80 67,184 +4.40(+1.09%)
Apr 06, 2015 394.20 410.00 391.60 403.40 49,958 +11.00(+2.80%)
Apr 02, 2015 387.40 392.40 392.40 392.40 47,645 -5.00(-1.26%)
Apr 01, 2015 394.80 404.80 391.00 397.40 37,971 +5.40(+1.38%)
Mar 31, 2015 397.60 402.00 388.50 392.00 31,663 -11.00(-2.73%)
Mar 30, 2015 395.00 406.80 393.60 403.00 32,174 +8.20(+2.08%)
Mar 27, 2015 395.80 398.00 377.80 394.80 55,560 -3.80(-0.95%)
Mar 26, 2015 404.00 404.00 389.40 398.60 37,348 +1.40(+0.35%)
Mar 25, 2015 400.40 405.40 393.40 397.20 18,692 +0.40(+0.10%)
Mar 24, 2015 387.20 398.30 379.80 396.80 27,928 +10.20(+2.64%)
Mar 23, 2015 384.60 394.60 384.00 386.60 32,189 +1.00(+0.26%)
Mar 20, 2015 385.00 388.20 378.60 385.60 33,746 +8.20(+2.17%)
Mar 19, 2015 379.00 381.20 372.62 377.40 45,891 -8.20(-2.13%)
Mar 18, 2015 365.20 389.60 359.80 385.60 38,411 +15.80(+4.27%)
Mar 17, 2015 365.40 377.70 360.00 369.80 38,453 -0.20(-0.05%)
Mar 16, 2015 370.80 377.20 361.00 370.00 64,475 -0.80(-0.22%)
Mar 13, 2015 374.60 376.00 362.00 370.80 30,741 -5.80(-1.54%)
Mar 12, 2015 379.20 382.40 368.60 376.60 28,497 -0.60(-0.16%)
Mar 11, 2015 362.40 377.50 356.80 377.20 32,793 +15.60(+4.31%)
Mar 10, 2015 366.40 370.00 358.60 361.60 24,909 -11.00(-2.95%)
Mar 09, 2015 379.20 380.56 365.60 372.60 19,070 -6.60(-1.74%)
Mar 06, 2015 379.20 385.30 375.60 379.20 23,695 -5.40(-1.40%)
Mar 05, 2015 393.80 396.20 378.20 384.60 21,334 -9.60(-2.44%)
Mar 04, 2015 387.80 397.00 382.60 394.20 26,473 +6.80(+1.76%)
Mar 03, 2015 387.80 392.60 384.00 387.40 29,323 -0.40(-0.10%)
Mar 02, 2015 378.40 388.60 371.80 387.80 69,419 -2.80(-0.72%)
Feb 27, 2015 392.40 402.00 389.20 390.60 42,730 -0.20(-0.05%)
Feb 26, 2015 378.00 391.20 377.20 390.80 67,746 +9.80(+2.57%)
Feb 25, 2015 386.00 386.60 371.00 381.00 35,535 -4.00(-1.04%)
Feb 24, 2015 374.60 392.40 372.60 385.00 60,281 +13.20(+3.55%)
Feb 23, 2015 369.80 377.40 358.80 371.80 34,836 -1.80(-0.48%)
Feb 20, 2015 384.00 387.80 370.80 373.60 41,177 -12.20(-3.16%)
Feb 19, 2015 371.80 399.80 368.20 385.80 72,276 +7.00(+1.85%)
Feb 18, 2015 373.20 389.60 367.10 378.80 95,580 +0.80(+0.21%)
Feb 17, 2015 371.20 379.00 352.20 378.00 95,456 +4.00(+1.07%)
Feb 13, 2015 325.80 374.00 374.00 374.00 120,250 +52.20(+16.22%)
Feb 12, 2015 330.00 347.20 320.21 321.80 73,367 -9.40(-2.84%)
Feb 11, 2015 335.00 336.60 324.00 331.20 36,334 -8.00(-2.36%)
Feb 10, 2015 350.40 350.40 331.80 339.20 38,773 -10.60(-3.03%)
Feb 09, 2015 352.00 356.80 346.60 349.80 44,085 -0.80(-0.23%)
Feb 06, 2015 351.40 360.60 348.00 350.60 43,854 +2.40(+0.69%)
Feb 05, 2015 342.80 355.60 341.80 348.20 46,437 +10.60(+3.14%)
Feb 04, 2015 333.40 339.20 327.20 337.60 36,671 -1.20(-0.35%)
Feb 03, 2015 332.80 349.70 330.60 338.80 71,684 +14.40(+4.44%)
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.