Forum Energy Technologies Inc (NY: FET )

18.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 18.14 18.53 18.09 18.45 49,301 +0.45(+2.50%)
Jul 30, 2024 17.81 18.05 17.44 18.00 206,000 +0.30(+1.69%)
Jul 29, 2024 18.47 18.50 17.58 17.70 62,581 -0.57(-3.12%)
Jul 26, 2024 18.34 18.42 17.98 18.27 25,968 +0.13(+0.72%)
Jul 25, 2024 17.35 18.26 17.34 18.14 41,329 +0.93(+5.40%)
Jul 24, 2024 17.74 17.95 17.15 17.21 44,240 -0.56(-3.15%)
Jul 23, 2024 17.52 17.90 17.40 17.77 31,236 +0.12(+0.68%)
Jul 22, 2024 17.27 17.79 17.27 17.65 35,856 +0.17(+0.97%)
Jul 19, 2024 17.52 17.86 17.42 17.48 38,399 -0.07(-0.40%)
Jul 18, 2024 17.52 17.73 17.43 17.55 49,951 +0.35(+2.03%)
Jul 17, 2024 17.70 17.93 16.87 17.20 54,859 -0.37(-2.11%)
Jul 16, 2024 17.14 17.61 17.14 17.57 39,695 +0.53(+3.11%)
Jul 15, 2024 16.33 17.13 16.20 17.04 35,644 +0.89(+5.51%)
Jul 12, 2024 16.05 16.25 15.81 16.15 32,027 +0.08(+0.50%)
Jul 11, 2024 15.78 16.17 15.77 16.07 68,373 +0.44(+2.82%)
Jul 10, 2024 15.45 15.71 15.41 15.63 18,039 +0.20(+1.30%)
Jul 09, 2024 15.49 15.79 15.43 15.43 19,190 -0.38(-2.40%)
Jul 08, 2024 15.66 16.18 15.28 15.81 39,338 +0.33(+2.13%)
Jul 05, 2024 16.15 16.15 15.27 15.48 82,031 -0.72(-4.44%)
Jul 03, 2024 16.02 16.25 15.82 16.20 29,286 +0.15(+0.93%)
Jul 02, 2024 16.39 16.40 15.80 16.05 40,572 -0.47(-2.85%)
Jul 01, 2024 16.90 17.32 16.46 16.52 29,904 -0.34(-2.02%)
Jun 28, 2024 16.89 17.49 16.52 16.86 304,971 +0.15(+0.90%)
Jun 27, 2024 16.71 16.92 16.35 16.71 26,181 +0.18(+1.09%)
Jun 26, 2024 16.41 16.71 16.28 16.53 38,627 +0.03(+0.18%)
Jun 25, 2024 16.57 16.71 16.48 16.50 15,374 -0.23(-1.37%)
Jun 24, 2024 16.52 17.05 16.15 16.73 22,741 +0.13(+0.78%)
Jun 21, 2024 16.93 17.14 16.52 16.60 51,347 -0.33(-1.95%)
Jun 20, 2024 16.77 17.10 16.77 16.93 23,885 +0.09(+0.53%)
Jun 18, 2024 16.99 17.71 16.82 16.84 35,418 -0.22(-1.29%)
Jun 17, 2024 17.00 17.23 16.75 17.06 34,861 -0.17(-0.99%)
Jun 14, 2024 16.99 17.34 16.75 17.23 29,416 +0.08(+0.47%)
Jun 13, 2024 17.63 17.82 17.02 17.15 17,093 -0.42(-2.39%)
Jun 12, 2024 18.34 18.76 17.51 17.57 33,285 -0.39(-2.17%)
Jun 11, 2024 17.62 18.07 17.59 17.96 26,653 +0.33(+1.87%)
Jun 10, 2024 17.18 17.74 17.18 17.63 40,912 +0.39(+2.26%)
Jun 07, 2024 16.73 17.27 16.49 17.24 94,486 +0.37(+2.19%)
Jun 06, 2024 16.38 16.89 16.32 16.87 24,112 +0.39(+2.37%)
Jun 05, 2024 16.51 16.60 16.10 16.48 60,186 +0.00(+0.00%)
Jun 04, 2024 17.34 17.34 16.25 16.48 64,374 -0.94(-5.40%)
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.