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 30, 2021 21.78 21.84 21.16 21.72 20,360 -0.11(-0.50%)
Jul 29, 2021 22.03 22.03 21.40 21.83 20,868 +0.09(+0.41%)
Jul 28, 2021 21.93 21.93 21.08 21.74 42,247 -0.17(-0.78%)
Jul 27, 2021 22.41 22.69 21.36 21.91 22,765 -0.47(-2.10%)
Jul 26, 2021 21.50 22.38 21.41 22.38 48,780 +1.30(+6.17%)
Jul 23, 2021 20.88 21.47 20.42 21.08 47,810 +0.04(+0.19%)
Jul 22, 2021 21.45 21.45 20.62 21.04 21,416 -0.08(-0.38%)
Jul 21, 2021 20.66 21.96 20.66 21.12 45,822 +0.39(+1.88%)
Jul 20, 2021 20.37 21.26 20.37 20.73 89,713 -0.39(-1.85%)
Jul 19, 2021 21.22 21.75 20.80 21.12 94,720 -0.57(-2.63%)
Jul 16, 2021 22.66 22.66 21.67 21.69 56,708 -0.65(-2.91%)
Jul 15, 2021 22.14 22.59 22.13 22.34 43,345 +0.10(+0.45%)
Jul 14, 2021 23.06 23.39 22.24 22.24 30,489 -0.72(-3.14%)
Jul 13, 2021 23.10 23.40 22.86 22.96 31,199 -0.26(-1.12%)
Jul 12, 2021 23.72 23.83 23.13 23.22 26,603 -0.76(-3.17%)
Jul 09, 2021 22.74 23.99 22.69 23.98 58,159 +1.51(+6.72%)
Jul 08, 2021 22.13 22.90 22.13 22.47 48,511 -0.15(-0.66%)
Jul 07, 2021 23.00 23.40 22.23 22.62 59,902 -0.53(-2.29%)
Jul 06, 2021 23.76 24.00 23.03 23.15 42,113 -0.86(-3.58%)
Jul 02, 2021 24.52 24.52 23.57 24.01 27,642 -0.24(-0.99%)
Jul 01, 2021 24.08 24.76 23.82 24.25 34,331 +0.77(+3.28%)
Jun 30, 2021 23.16 23.79 23.16 23.48 17,352 +0.46(+2.00%)
Jun 29, 2021 23.35 23.69 22.79 23.02 73,779 -0.22(-0.95%)
Jun 28, 2021 24.91 24.91 23.24 23.24 44,032 -1.75(-7.00%)
Jun 25, 2021 24.93 25.29 24.50 24.99 44,673 +0.25(+1.01%)
Jun 24, 2021 24.14 25.04 24.00 24.74 50,286 +0.65(+2.70%)
Jun 23, 2021 24.55 25.17 23.75 24.09 31,788 -0.08(-0.33%)
Jun 22, 2021 23.53 24.51 23.40 24.17 56,067 +0.47(+1.98%)
Jun 21, 2021 23.34 24.45 23.34 23.70 53,597 +0.48(+2.07%)
Jun 18, 2021 23.17 24.29 23.17 23.22 40,330 -0.27(-1.15%)
Jun 17, 2021 23.35 24.09 22.81 23.49 106,260 -0.10(-0.42%)
Jun 16, 2021 24.49 25.04 23.49 23.59 131,693 -1.10(-4.46%)
Jun 15, 2021 23.73 24.76 23.73 24.69 26,812 +0.88(+3.70%)
Jun 14, 2021 24.84 25.05 23.48 23.81 65,641 -0.82(-3.33%)
Jun 11, 2021 24.78 25.27 24.38 24.63 32,722 +0.12(+0.49%)
Jun 10, 2021 23.81 25.36 23.81 24.51 56,003 +0.68(+2.85%)
Jun 09, 2021 23.91 24.17 23.41 23.83 81,603 -0.31(-1.28%)
Jun 08, 2021 23.66 24.59 23.19 24.14 52,784 +0.05(+0.21%)
Jun 07, 2021 24.59 24.99 23.88 24.09 78,041 -0.90(-3.60%)
Jun 04, 2021 25.95 25.95 24.03 24.99 173,727 -1.41(-5.34%)
Jun 03, 2021 26.40 27.05 25.92 26.40 78,264 -0.59(-2.19%)
Jun 02, 2021 28.18 28.50 26.50 26.99 125,385 +0.18(+0.67%)
Jun 01, 2021 25.54 26.81 25.46 26.81 56,617 +1.27(+4.97%)
May 28, 2021 26.00 26.79 25.26 25.54 68,978 -0.05(-0.20%)
May 27, 2021 24.58 25.94 24.26 25.59 66,977 +0.89(+3.60%)
May 26, 2021 22.73 24.91 22.73 24.70 85,327 +1.95(+8.57%)
May 25, 2021 22.70 23.74 22.47 22.75 189,862 +0.02(+0.09%)
May 24, 2021 22.69 23.74 22.36 22.73 81,640 +0.20(+0.89%)
May 21, 2021 21.77 22.73 21.34 22.53 94,483 +0.93(+4.31%)
May 20, 2021 21.81 22.58 20.67 21.60 48,761 +0.28(+1.31%)
May 19, 2021 22.01 22.01 21.24 21.32 14,093 -0.89(-4.01%)
May 18, 2021 22.39 22.97 22.13 22.21 29,784 -0.05(-0.22%)
May 17, 2021 21.44 22.43 21.38 22.26 27,443 +0.90(+4.21%)
May 14, 2021 21.53 22.00 21.31 21.36 33,860 +0.15(+0.71%)
May 13, 2021 20.98 21.72 20.02 21.21 40,908 +0.08(+0.38%)
May 12, 2021 21.38 22.17 20.90 21.13 53,131 -0.10(-0.47%)
May 11, 2021 20.86 21.73 20.79 21.23 34,664 +0.11(+0.52%)
May 10, 2021 20.55 22.43 20.55 21.12 47,110 -0.40(-1.86%)
May 07, 2021 18.62 21.85 18.61 21.52 73,091 +2.62(+13.86%)
May 06, 2021 18.78 19.47 18.78 18.90 20,790 -0.04(-0.21%)
May 05, 2021 18.92 19.87 18.50 18.94 44,094 +0.45(+2.43%)
May 04, 2021 18.93 19.03 18.19 18.49 19,339 -0.51(-2.68%)
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.