Forum Energy Technologies Inc (NY: FET )

23.41 USD -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 686.40 687.00 658.60 665.80 27,265 -25.00(-3.62%)
Jul 30, 2014 715.80 717.20 688.40 690.80 23,548 -14.40(-2.04%)
Jul 29, 2014 702.40 709.00 701.20 705.20 22,630 +6.40(+0.92%)
Jul 28, 2014 710.80 711.40 696.00 698.80 44,902 -9.40(-1.33%)
Jul 25, 2014 705.00 716.60 686.80 708.20 69,697 -24.60(-3.36%)
Jul 24, 2014 738.00 740.60 727.20 732.80 36,277 -1.60(-0.22%)
Jul 23, 2014 739.60 739.60 726.40 734.40 19,291 +3.20(+0.44%)
Jul 22, 2014 720.00 732.60 718.00 731.20 28,945 +13.20(+1.84%)
Jul 21, 2014 709.40 720.80 708.60 718.00 24,359 +3.60(+0.50%)
Jul 18, 2014 709.00 714.60 701.00 714.40 21,219 +8.00(+1.13%)
Jul 17, 2014 709.00 716.40 703.80 706.40 33,779 -4.20(-0.59%)
Jul 16, 2014 708.80 713.20 699.80 710.60 17,282 +7.20(+1.02%)
Jul 15, 2014 704.40 708.20 692.40 703.40 13,157 -0.80(-0.11%)
Jul 14, 2014 700.60 706.40 698.00 704.20 9,539 +8.40(+1.21%)
Jul 11, 2014 704.40 708.60 693.80 695.80 11,245 -7.00(-1.00%)
Jul 10, 2014 706.20 709.30 695.80 702.80 16,203 -15.60(-2.17%)
Jul 09, 2014 719.00 722.60 713.70 718.40 15,209 +1.20(+0.17%)
Jul 08, 2014 713.80 717.20 706.40 717.20 23,014 +3.20(+0.45%)
Jul 07, 2014 726.20 726.20 713.60 714.00 19,577 -12.60(-1.73%)
Jul 03, 2014 721.60 726.60 726.60 726.60 11,050 +7.00(+0.97%)
Jul 02, 2014 721.00 731.40 717.80 719.60 33,437 -5.80(-0.80%)
Jul 01, 2014 730.00 736.20 723.30 725.40 27,428 -3.20(-0.44%)
Jun 30, 2014 727.80 731.80 717.20 728.60 30,297 +3.40(+0.47%)
Jun 27, 2014 724.40 735.60 722.60 725.20 111,292 -0.40(-0.06%)
Jun 26, 2014 726.60 729.20 722.00 725.60 26,722 -1.00(-0.14%)
Jun 25, 2014 718.80 728.80 718.80 726.60 21,208 +6.40(+0.89%)
Jun 24, 2014 727.40 730.40 717.20 720.20 37,779 -3.40(-0.47%)
Jun 23, 2014 727.00 729.80 716.50 723.60 45,737 +0.60(+0.08%)
Jun 20, 2014 712.80 728.40 710.80 723.00 54,354 +16.00(+2.26%)
Jun 19, 2014 692.00 707.20 688.60 707.00 28,360 +13.00(+1.87%)
Jun 18, 2014 686.00 694.80 683.40 694.00 18,225 +9.20(+1.34%)
Jun 17, 2014 685.00 690.20 682.36 684.80 30,858 -0.40(-0.06%)
Jun 16, 2014 682.60 695.40 679.80 685.20 30,108 +3.60(+0.53%)
Jun 13, 2014 683.40 683.96 673.60 681.60 28,234 +1.40(+0.21%)
Jun 12, 2014 679.40 682.60 676.80 680.20 15,905 +1.60(+0.24%)
Jun 11, 2014 679.20 680.20 671.69 678.60 12,991 -1.40(-0.21%)
Jun 10, 2014 689.20 690.00 679.80 680.00 24,837 -6.40(-0.93%)
Jun 06, 2014 675.80 690.40 670.80 686.40 41,977 +12.80(+1.90%)
Jun 05, 2014 671.20 675.40 665.40 673.60 28,845 +1.80(+0.27%)
Jun 04, 2014 670.60 678.40 665.60 671.80 28,757 +1.00(+0.15%)
Jun 03, 2014 666.20 673.80 658.90 670.80 31,110 +0.60(+0.09%)
Jun 02, 2014 664.20 672.30 659.70 670.20 21,111 +9.40(+1.42%)
May 30, 2014 668.40 669.00 655.80 660.80 24,184 -7.40(-1.11%)
May 29, 2014 664.60 670.60 659.60 668.20 16,311 +8.40(+1.27%)
May 28, 2014 659.40 663.00 651.00 659.80 26,271 +2.40(+0.37%)
May 27, 2014 658.80 661.80 652.00 657.40 32,029 -1.60(-0.24%)
May 23, 2014 656.40 659.00 659.00 659.00 22,630 +3.20(+0.49%)
May 22, 2014 656.80 660.60 653.40 655.80 10,075 +2.20(+0.34%)
May 21, 2014 652.80 662.00 648.80 653.60 27,458 +2.00(+0.31%)
May 20, 2014 649.80 653.60 645.80 651.60 32,574 +0.20(+0.03%)
May 19, 2014 649.40 655.08 642.00 651.40 32,196 +1.00(+0.15%)
May 16, 2014 644.20 650.60 640.00 650.40 24,064 +3.80(+0.59%)
May 15, 2014 641.60 647.80 630.80 646.60 30,422 +0.80(+0.12%)
May 14, 2014 647.20 653.80 642.00 645.80 38,499 -2.60(-0.40%)
May 13, 2014 642.20 648.60 639.20 648.40 32,818 +6.20(+0.97%)
May 12, 2014 633.60 644.30 628.60 642.20 24,934 +10.00(+1.58%)
May 09, 2014 625.40 635.00 622.40 632.20 38,723 +5.00(+0.80%)
May 08, 2014 638.20 639.40 626.20 627.20 29,822 -10.80(-1.69%)
May 07, 2014 625.00 639.60 619.70 638.00 38,819 +14.20(+2.28%)
May 06, 2014 616.40 630.00 612.80 623.80 40,061 +7.40(+1.20%)
May 05, 2014 609.00 620.00 603.85 616.40 33,270 +5.80(+0.95%)
May 02, 2014 598.00 620.20 596.80 610.60 85,862 +13.60(+2.28%)
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.