FORUM ENERGY TECHNOLOGIES, Inc. (NY: FET)
10.73 USD  -0.51 (-4.54%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 11.02 11.33 10.54 10.73 1,612,802 -0.51(-4.54%)
Feb 04, 2016 10.49 11.55 10.49 11.24 1,697,116 +0.86(+8.29%)
Feb 03, 2016 10.37 10.61 9.780 10.38 1,636,593 +0.02(+0.19%)
Feb 02, 2016 10.44 10.52 10.17 10.36 1,204,215 -0.42(-3.90%)
Feb 01, 2016 10.97 11.01 10.49 10.78 1,429,481 -0.43(-3.84%)
Jan 29, 2016 10.39 11.28 10.39 11.21 1,475,136 +0.86(+8.31%)
Jan 28, 2016 10.76 10.80 10.19 10.35 1,100,103 +0.18(+1.77%)
Jan 27, 2016 9.630 10.36 9.580 10.17 1,412,847 +0.42(+4.31%)
Jan 26, 2016 9.680 9.950 9.380 9.750 1,328,079 +0.36(+3.83%)
Jan 25, 2016 9.710 10.12 9.370 9.390 679,346 -0.67(-6.66%)
Jan 22, 2016 10.48 10.62 9.760 10.06 1,111,419 +0.08(+0.80%)
Jan 21, 2016 9.480 10.38 9.414 9.980 2,362,442 +0.32(+3.31%)
Jan 20, 2016 9.460 9.920 8.870 9.660 1,633,973 -0.09(-0.92%)
Jan 19, 2016 10.38 10.45 9.330 9.750 1,294,777 -0.56(-5.43%)
Jan 15, 2016 10.31 10.31 10.31 0 -0.21(-2.00%)
Jan 14, 2016 9.950 10.69 9.740 10.52 1,302,122 +0.66(+6.69%)
Jan 13, 2016 10.60 9.790 9.860 1,056,546 -0.36(-3.52%)
Jan 12, 2016 10.66 10.66 9.830 10.22 1,013,868 -0.19(-1.83%)
Jan 11, 2016 10.71 10.77 10.18 10.41 1,047,948 -0.29(-2.71%)
Jan 08, 2016 11.03 11.13 10.59 10.70 960,856 -0.21(-1.92%)
Jan 07, 2016 10.94 11.32 10.84 10.91 1,703,675 -0.37(-3.28%)
Jan 06, 2016 11.76 11.86 11.20 11.28 1,328,324 -0.91(-7.47%)
Jan 05, 2016 12.62 12.67 11.92 12.19 1,210,450 -0.28(-2.25%)
Jan 04, 2016 12.47 13.09 12.25 12.47 1,885,200 +0.01(+0.08%)
Dec 31, 2015 12.46 12.46 12.46 0 +0.02(+0.16%)
Dec 30, 2015 12.19 12.63 12.11 12.44 1,094,715 -0.14(-1.11%)
Dec 29, 2015 12.74 12.91 12.28 12.58 896,469 +0.11(+0.88%)
Dec 28, 2015 12.36 12.53 12.31 12.47 907,392 -0.27(-2.12%)
Dec 24, 2015 12.74 12.74 12.74 0 -0.60(-4.50%)
Dec 23, 2015 12.64 13.34 12.55 13.34 1,110,841 +1.04(+8.46%)
Dec 22, 2015 11.70 12.44 11.57 12.30 1,004,164 +0.63(+5.40%)
Dec 21, 2015 12.02 12.30 11.51 11.67 1,783,544 -0.05(-0.43%)
Dec 18, 2015 12.18 12.24 11.38 11.72 1,854,641 -0.62(-5.02%)
Dec 17, 2015 13.01 13.03 12.19 12.34 1,179,386 -0.73(-5.59%)
Dec 16, 2015 12.98 13.46 12.62 13.07 1,427,162 +0.07(+0.54%)
Dec 15, 2015 12.65 13.10 12.59 13.00 1,176,208 +0.60(+4.84%)
Dec 14, 2015 12.21 12.73 11.98 12.40 1,391,257 +0.18(+1.47%)
Dec 11, 2015 12.73 12.85 12.18 12.22 1,399,328 -0.77(-5.93%)
Dec 10, 2015 12.61 13.21 12.50 12.99 1,191,612 +0.32(+2.53%)
Dec 09, 2015 12.39 12.93 12.39 12.67 1,410,023 +0.41(+3.34%)
Dec 08, 2015 12.31 12.78 12.15 12.26 1,999,100 -0.43(-3.39%)
Dec 07, 2015 13.40 13.50 12.61 12.69 1,574,137 -1.10(-7.98%)
Dec 04, 2015 14.21 14.62 13.72 13.79 1,337,487 -0.69(-4.77%)
Dec 03, 2015 14.70 14.92 14.30 14.48 1,094,704 -0.05(-0.34%)
Dec 02, 2015 15.37 15.47 14.31 14.53 1,337,641 -1.07(-6.86%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here