Forum Energy Technologies Inc (NY: FET )

17.17 USD +0.55 (+3.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 302.20 333.60 302.20 326.60 123,202 +24.80(+8.22%)
Jul 28, 2016 304.20 310.00 300.80 301.80 35,120 -2.60(-0.85%)
Jul 27, 2016 309.00 315.00 297.20 304.40 36,808 -2.60(-0.85%)
Jul 26, 2016 301.40 307.90 298.20 307.00 67,756 +4.60(+1.52%)
Jul 25, 2016 320.40 321.00 296.60 302.40 69,930 -21.40(-6.61%)
Jul 22, 2016 326.00 328.80 318.60 323.80 52,438 -1.00(-0.31%)
Jul 21, 2016 325.40 334.00 323.90 324.80 40,096 -0.20(-0.06%)
Jul 20, 2016 317.00 329.00 313.00 325.00 30,831 +6.00(+1.88%)
Jul 19, 2016 326.00 326.00 316.80 319.00 41,987 -8.20(-2.51%)
Jul 18, 2016 329.00 331.40 323.30 327.20 65,461 +1.60(+0.49%)
Jul 15, 2016 331.00 331.00 321.20 325.60 63,264 -4.40(-1.33%)
Jul 14, 2016 322.00 343.20 327.20 330.00 47,439 +8.00(+2.48%)
Jul 13, 2016 342.40 345.00 319.20 322.00 53,836 -21.00(-6.12%)
Jul 12, 2016 325.80 344.40 322.60 343.00 38,258 +16.60(+5.09%)
Jul 11, 2016 331.20 338.00 326.40 326.40 28,652 -0.80(-0.24%)
Jul 08, 2016 323.80 330.40 318.20 327.20 23,192 +9.00(+2.83%)
Jul 07, 2016 326.00 332.60 315.30 318.20 34,042 -3.00(-0.93%)
Jul 06, 2016 320.20 322.60 314.40 321.20 44,834 -3.40(-1.05%)
Jul 05, 2016 343.20 346.20 320.60 324.60 39,852 -26.80(-7.63%)
Jul 01, 2016 344.40 351.40 351.40 351.40 46,750 +5.20(+1.50%)
Jun 30, 2016 327.00 346.30 325.60 346.20 54,789 +18.20(+5.55%)
Jun 29, 2016 323.40 333.00 318.80 328.00 56,810 +11.60(+3.67%)
Jun 28, 2016 327.40 327.40 311.00 316.40 61,430 +3.80(+1.22%)
Jun 27, 2016 331.00 331.80 310.40 312.60 64,189 -24.00(-7.13%)
Jun 24, 2016 333.60 342.20 333.60 336.60 45,597 -17.40(-4.92%)
Jun 23, 2016 350.00 356.60 348.00 354.00 49,884 +8.20(+2.37%)
Jun 22, 2016 353.20 356.80 345.60 345.80 42,757 -4.40(-1.26%)
Jun 21, 2016 349.60 353.00 340.20 350.20 32,536 -1.40(-0.40%)
Jun 20, 2016 355.60 361.80 351.40 351.60 47,036 +1.60(+0.46%)
Jun 17, 2016 340.40 353.00 340.40 350.00 56,630 +13.00(+3.86%)
Jun 16, 2016 343.60 343.60 327.40 337.00 34,641 -12.00(-3.44%)
Jun 15, 2016 352.00 358.80 345.60 349.00 22,185 -4.20(-1.19%)
Jun 14, 2016 352.00 357.80 343.00 353.20 31,269 -1.60(-0.45%)
Jun 13, 2016 352.60 361.00 350.60 354.80 33,933 -2.60(-0.73%)
Jun 10, 2016 366.20 370.00 356.60 357.40 40,197 -17.00(-4.54%)
Jun 09, 2016 374.40 378.40 367.40 374.40 53,352 -5.40(-1.42%)
Jun 08, 2016 381.80 386.40 374.20 379.80 57,567 -0.20(-0.05%)
Jun 07, 2016 368.60 383.40 364.00 380.00 77,873 +14.00(+3.83%)
Jun 06, 2016 334.00 370.40 334.00 366.00 78,357 +36.60(+11.11%)
Jun 03, 2016 321.40 331.40 321.00 329.40 71,749 +8.80(+2.74%)
Jun 02, 2016 325.00 328.60 312.40 320.60 115,434 -8.80(-2.67%)
Jun 01, 2016 322.60 330.80 311.60 329.40 81,095 -6.20(-1.85%)
May 31, 2016 344.00 353.20 335.20 335.60 73,230 -7.40(-2.16%)
May 27, 2016 338.60 343.00 343.00 343.00 35,015 +3.60(+1.06%)
May 26, 2016 356.80 361.00 339.40 339.40 53,083 -16.00(-4.50%)
May 25, 2016 341.80 356.20 341.40 355.40 25,045 +16.60(+4.90%)
May 24, 2016 341.80 341.80 332.07 338.80 24,610 -0.20(-0.06%)
May 23, 2016 337.40 342.10 333.00 339.00 38,213 -2.00(-0.59%)
May 20, 2016 330.80 342.00 326.80 341.00 46,793 +12.60(+3.84%)
May 19, 2016 325.00 332.80 317.80 328.40 51,922 -1.00(-0.30%)
May 18, 2016 335.20 340.20 326.20 329.40 39,030 -8.80(-2.60%)
May 17, 2016 323.20 342.80 322.00 338.20 61,345 +14.60(+4.51%)
May 16, 2016 316.80 329.60 316.80 323.60 37,555 +13.00(+4.19%)
May 13, 2016 316.00 321.00 310.40 310.60 32,209 -8.40(-2.63%)
May 12, 2016 321.60 329.80 314.60 319.00 32,866 -0.80(-0.25%)
May 11, 2016 319.20 328.40 315.00 319.80 32,488 -1.40(-0.44%)
May 10, 2016 312.00 325.20 312.00 321.20 52,680 +10.40(+3.35%)
May 09, 2016 328.00 328.00 307.00 310.80 37,241 -20.20(-6.10%)
May 06, 2016 320.20 336.20 319.80 331.00 63,451 +6.20(+1.91%)
May 05, 2016 333.20 338.20 322.40 324.80 55,176 +0.80(+0.25%)
May 04, 2016 331.40 340.60 321.00 324.00 62,421 -8.40(-2.53%)
May 03, 2016 337.20 338.80 330.20 332.40 68,183 -10.20(-2.98%)
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.