Forum Energy Technologies Inc (NY: FET )

24.13 USD -0.50 (-2.04%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 18.35 19.13 18.35 19.00 25,637 +0.82(+4.51%)
Apr 30, 2021 18.39 19.22 18.13 18.18 21,400 -0.37(-1.99%)
Apr 29, 2021 19.12 19.25 18.03 18.55 29,217 -0.35(-1.85%)
Apr 28, 2021 18.38 19.00 18.10 18.90 50,341 +0.69(+3.79%)
Apr 27, 2021 18.56 18.82 17.88 18.21 17,088 -0.31(-1.67%)
Apr 26, 2021 18.98 19.00 18.51 18.52 21,936 -0.28(-1.49%)
Apr 23, 2021 18.19 18.96 18.19 18.80 27,000 +0.30(+1.62%)
Apr 22, 2021 17.76 18.75 17.50 18.50 20,896 +0.57(+3.18%)
Apr 21, 2021 17.36 18.12 15.71 17.93 48,720 +0.32(+1.82%)
Apr 20, 2021 18.46 18.46 17.61 17.61 63,684 -0.85(-4.60%)
Apr 19, 2021 19.12 19.12 18.46 18.46 21,543 -0.74(-3.85%)
Apr 16, 2021 19.25 19.29 18.71 19.20 35,800 -0.13(-0.67%)
Apr 15, 2021 18.76 19.50 18.27 19.33 25,831 +0.53(+2.82%)
Apr 14, 2021 18.30 19.55 18.30 18.80 20,521 +0.45(+2.45%)
Apr 13, 2021 19.62 19.90 18.24 18.35 60,895 -1.57(-7.88%)
Apr 12, 2021 19.50 19.92 19.22 19.92 26,210 +0.36(+1.84%)
Apr 09, 2021 19.69 19.93 19.04 19.56 43,400 -0.02(-0.10%)
Apr 08, 2021 19.15 19.82 19.00 19.58 40,458 -0.04(-0.20%)
Apr 07, 2021 19.60 19.62 18.79 19.62 33,528 +0.09(+0.46%)
Apr 06, 2021 18.72 19.85 18.69 19.53 45,149 +0.94(+5.06%)
Apr 05, 2021 18.82 19.03 17.58 18.59 159,662 -1.01(-5.15%)
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.