Forum Energy Technologies Inc (NY: FET )

19.54 USD +0.05 (+0.28%)
Streaming Delayed Price Updated: 10:31 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 440.00 440.00 440.00 0 +0.00(+0.00%)
Dec 29, 2016 445.00 450.50 438.00 440.00 32,798 -7.00(-1.57%)
Dec 28, 2016 466.00 466.00 446.00 447.00 26,012 -15.60(-3.37%)
Dec 27, 2016 450.00 467.00 450.00 462.60 29,674 +15.80(+3.54%)
Dec 23, 2016 446.80 446.80 446.80 0 -2.20(-0.49%)
Dec 22, 2016 461.00 465.00 446.00 449.00 38,699 -11.00(-2.39%)
Dec 21, 2016 463.00 467.00 454.00 460.00 37,709 -1.00(-0.22%)
Dec 20, 2016 456.00 468.00 455.00 461.00 38,490 +11.00(+2.44%)
Dec 19, 2016 447.00 461.00 446.00 450.00 57,381 +1.00(+0.22%)
Dec 16, 2016 457.00 457.00 443.50 449.00 51,993 -4.00(-0.88%)
Dec 15, 2016 430.00 453.00 427.00 453.00 46,799 +11.00(+2.49%)
Dec 14, 2016 464.00 469.00 441.00 442.00 28,102 -29.00(-6.16%)
Dec 13, 2016 477.00 480.01 464.00 471.00 52,252 +0.00(+0.00%)
Dec 12, 2016 476.00 491.00 467.00 471.00 81,877 +12.00(+2.61%)
Dec 09, 2016 465.00 480.00 458.00 459.00 60,041 +0.00(+0.00%)
Dec 08, 2016 445.00 463.00 440.00 459.00 77,381 +20.00(+4.56%)
Dec 07, 2016 448.00 452.00 430.00 439.00 94,274 -12.00(-2.66%)
Dec 06, 2016 442.00 460.00 435.00 451.00 278,619 -13.00(-2.80%)
Dec 05, 2016 444.00 472.00 444.00 464.00 41,158 +23.00(+5.22%)
Dec 02, 2016 432.00 447.00 431.00 441.00 32,225 +5.00(+1.15%)
Dec 01, 2016 442.00 444.50 428.00 436.00 50,398 +1.00(+0.23%)
Nov 30, 2016 406.00 451.00 405.00 435.00 91,654 +53.00(+13.87%)
Nov 29, 2016 378.00 387.00 371.00 382.00 42,251 -9.00(-2.30%)
Nov 28, 2016 420.00 420.00 390.50 391.00 34,743 -26.00(-6.24%)
Nov 25, 2016 419.00 420.00 410.00 417.00 14,228 -7.00(-1.65%)
Nov 23, 2016 424.00 424.00 424.00 0 +8.00(+1.92%)
Nov 22, 2016 418.00 420.00 408.00 416.00 36,519 +0.00(+0.00%)
Nov 21, 2016 408.00 416.00 401.50 416.00 37,585 +21.00(+5.32%)
Nov 18, 2016 401.00 409.00 392.50 395.00 25,906 -3.00(-0.75%)
Nov 17, 2016 408.00 415.00 394.00 398.00 38,046 -5.00(-1.24%)
Nov 16, 2016 406.00 408.00 398.00 403.00 38,883 -5.00(-1.23%)
Nov 15, 2016 395.00 411.00 395.00 408.00 42,545 +19.00(+4.88%)
Nov 14, 2016 381.00 392.00 377.00 389.00 39,587 +8.00(+2.10%)
Nov 11, 2016 369.00 382.00 366.00 381.00 56,556 +7.00(+1.87%)
Nov 10, 2016 372.00 382.00 372.00 374.00 68,126 -1.00(-0.27%)
Nov 09, 2016 345.00 378.00 345.00 375.00 65,533 +27.00(+7.76%)
Nov 08, 2016 344.00 351.00 342.00 348.00 45,688 +2.00(+0.58%)
Nov 07, 2016 344.00 351.00 338.50 346.00 57,964 +4.00(+1.17%)
Nov 04, 2016 344.00 350.00 340.00 342.00 85,142 -6.00(-1.72%)
Nov 03, 2016 353.00 359.00 348.00 348.00 38,573 -4.00(-1.14%)
Nov 02, 2016 354.00 357.00 348.00 352.00 32,703 -11.00(-3.03%)
Nov 01, 2016 363.00 365.00 353.00 363.00 58,413 +3.00(+0.83%)
Oct 31, 2016 371.00 372.00 357.00 360.00 78,388 -9.00(-2.44%)
Oct 28, 2016 387.00 398.00 357.00 369.00 115,093 -18.00(-4.65%)
Oct 27, 2016 401.00 403.00 386.00 387.00 67,919 -9.00(-2.27%)
Oct 26, 2016 402.00 404.00 391.00 396.00 62,004 -13.00(-3.18%)
Oct 25, 2016 421.00 423.00 404.00 409.00 60,297 -11.00(-2.62%)
Oct 24, 2016 426.00 431.00 415.00 420.00 28,333 -4.00(-0.94%)
Oct 21, 2016 422.00 436.00 420.00 424.00 40,920 -5.80(-1.35%)
Oct 20, 2016 427.00 431.00 420.50 429.80 39,168 -3.20(-0.74%)
Oct 19, 2016 427.00 439.00 427.00 433.00 31,194 +11.00(+2.61%)
Oct 18, 2016 428.00 430.00 419.00 422.00 34,034 +2.00(+0.48%)
Oct 17, 2016 427.00 431.00 413.50 420.00 55,790 -7.00(-1.64%)
Oct 14, 2016 435.00 440.00 426.00 427.00 39,293 -6.00(-1.39%)
Oct 13, 2016 437.00 448.00 432.00 433.00 58,221 -10.00(-2.26%)
Oct 12, 2016 438.00 449.00 435.00 443.00 43,585 +2.00(+0.45%)
Oct 11, 2016 443.00 443.00 431.00 441.00 49,909 -6.00(-1.34%)
Oct 10, 2016 432.00 457.00 432.00 447.00 59,475 +22.00(+5.18%)
Oct 07, 2016 432.00 433.00 419.52 425.00 45,824 -7.00(-1.62%)
Oct 06, 2016 423.00 434.00 416.00 432.00 50,094 +13.00(+3.10%)
Oct 05, 2016 406.00 428.00 405.00 419.00 35,924 +18.00(+4.49%)
Oct 04, 2016 400.00 410.00 396.40 401.00 54,191 +2.00(+0.50%)
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.