Forum Energy Technologies Inc (NY: FET )

20.36 +1.49 (+7.90%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 560.60 567.40 539.80 546.00 47,844 +3.00(+0.55%)
Oct 30, 2014 542.00 553.20 539.20 543.00 26,355 -3.20(-0.59%)
Oct 29, 2014 543.40 549.80 538.40 546.20 29,987 +6.20(+1.15%)
Oct 28, 2014 521.00 540.20 519.20 540.00 49,227 +13.20(+2.51%)
Oct 27, 2014 537.80 547.60 523.00 526.80 58,861 -20.80(-3.80%)
Oct 24, 2014 584.00 595.20 521.60 547.60 55,528 +25.20(+4.82%)
Oct 23, 2014 519.00 534.40 514.60 522.40 43,452 +12.20(+2.39%)
Oct 22, 2014 521.00 528.40 510.00 510.20 21,988 -8.40(-1.62%)
Oct 21, 2014 513.40 521.80 511.20 518.60 14,906 +9.60(+1.89%)
Oct 20, 2014 495.40 509.60 491.80 509.00 19,341 +13.80(+2.79%)
Oct 17, 2014 502.20 518.20 488.60 495.20 38,597 +0.20(+0.04%)
Oct 16, 2014 473.80 500.40 472.00 495.00 43,820 +7.80(+1.60%)
Oct 15, 2014 465.40 491.80 454.40 487.20 70,548 +15.60(+3.31%)
Oct 14, 2014 510.80 511.20 466.33 471.60 96,721 -35.20(-6.95%)
Oct 13, 2014 552.40 559.25 505.80 506.80 59,802 -46.40(-8.39%)
Oct 10, 2014 566.80 570.20 551.60 553.20 17,167 -16.80(-2.95%)
Oct 09, 2014 580.80 583.60 561.80 570.00 26,905 -14.40(-2.46%)
Oct 08, 2014 575.00 585.00 565.20 584.40 34,753 +8.00(+1.39%)
Oct 07, 2014 579.40 587.60 574.90 576.40 21,130 -7.80(-1.34%)
Oct 06, 2014 584.80 592.60 581.00 584.20 10,761 +0.40(+0.07%)
Oct 03, 2014 586.20 590.00 576.80 583.80 15,418 -1.00(-0.17%)
Oct 02, 2014 594.20 594.60 571.00 584.80 30,840 -11.00(-1.85%)
Oct 01, 2014 612.20 615.20 595.60 595.80 29,875 -16.40(-2.68%)
Sep 30, 2014 633.40 634.20 612.20 612.20 27,741 -21.20(-3.35%)
Sep 29, 2014 626.00 634.60 622.40 633.40 15,669 +2.20(+0.35%)
Sep 26, 2014 626.20 632.60 623.00 631.20 15,099 +3.00(+0.48%)
Sep 25, 2014 638.40 638.42 627.00 628.20 18,533 -13.20(-2.06%)
Sep 24, 2014 642.60 647.40 629.20 641.40 16,154 -1.40(-0.22%)
Sep 23, 2014 642.60 647.20 640.00 642.80 16,079 -1.80(-0.28%)
Sep 22, 2014 657.60 657.60 641.84 644.60 15,516 -13.80(-2.10%)
Sep 19, 2014 661.60 668.20 651.80 658.40 36,977 -2.00(-0.30%)
Sep 18, 2014 667.00 677.80 659.20 660.40 39,837 -1.80(-0.27%)
Sep 17, 2014 656.20 668.00 653.00 662.20 21,703 +9.20(+1.41%)
Sep 16, 2014 644.60 655.20 643.20 653.00 14,417 +6.80(+1.05%)
Sep 15, 2014 649.20 649.20 638.80 646.20 15,660 -3.40(-0.52%)
Sep 12, 2014 653.20 657.20 646.00 649.60 22,300 -3.80(-0.58%)
Sep 11, 2014 639.60 654.80 636.80 653.40 48,082 +9.60(+1.49%)
Sep 10, 2014 646.00 648.40 635.00 643.80 34,521 -2.40(-0.37%)
Sep 09, 2014 649.00 657.00 639.40 646.20 18,624 -4.20(-0.65%)
Sep 08, 2014 655.00 666.00 645.40 650.40 37,018 -6.20(-0.94%)
Sep 05, 2014 661.00 663.60 647.80 656.60 26,535 -6.20(-0.94%)
Sep 04, 2014 672.20 675.20 658.20 662.80 17,319 -9.40(-1.40%)
Sep 03, 2014 681.40 684.80 671.60 672.20 12,972 -8.20(-1.21%)
Sep 02, 2014 682.40 687.80 672.60 680.40 19,193 -0.60(-0.09%)
Aug 29, 2014 670.00 681.00 681.00 681.00 11,015 +12.40(+1.85%)
Aug 28, 2014 665.60 673.00 661.00 668.60 11,731 -0.80(-0.12%)
Aug 27, 2014 664.40 674.80 663.00 669.40 7,478 +2.40(+0.36%)
Aug 26, 2014 666.00 674.80 661.80 667.00 10,702 +3.60(+0.54%)
Aug 25, 2014 660.60 665.20 655.80 663.40 6,687 +6.00(+0.91%)
Aug 22, 2014 661.40 661.40 651.00 657.40 11,416 -4.40(-0.66%)
Aug 21, 2014 662.60 666.40 651.20 661.80 9,779 -1.00(-0.15%)
Aug 20, 2014 656.80 666.00 648.80 662.80 13,966 +4.40(+0.67%)
Aug 19, 2014 654.20 660.00 651.60 658.40 8,711 +5.40(+0.83%)
Aug 18, 2014 652.60 653.40 644.80 653.00 11,367 +5.80(+0.90%)
Aug 15, 2014 646.20 650.80 639.80 647.20 13,647 +7.80(+1.22%)
Aug 14, 2014 650.00 652.80 636.40 639.40 9,299 -11.60(-1.78%)
Aug 13, 2014 653.80 659.60 650.60 651.00 8,123 -0.60(-0.09%)
Aug 12, 2014 652.80 658.20 645.80 651.60 9,790 -3.80(-0.58%)
Aug 11, 2014 658.80 666.60 653.80 655.40 15,249 +1.60(+0.24%)
Aug 08, 2014 641.20 657.80 638.80 653.80 29,173 +16.40(+2.57%)
Aug 07, 2014 653.20 653.80 637.00 637.40 21,411 -11.80(-1.82%)
Aug 06, 2014 647.20 659.40 645.80 649.20 15,413 -2.40(-0.37%)
Aug 05, 2014 659.60 661.80 643.20 651.60 19,757 -12.60(-1.90%)
Aug 04, 2014 655.80 665.40 650.40 664.20 23,420 +11.00(+1.68%)
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.