Forum Energy Technologies Inc (NY: FET )

15.29 -0.20 (-1.29%)

Official Closing Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	15.50	15.61	15.19	15.29	63,478	-0.20(-1.29%)
Nov 12, 2024	15.80	15.80	15.41	15.49	53,696	-0.31(-1.96%)
Nov 11, 2024	15.75	16.09	15.74	15.80	82,926	-0.09(-0.57%)
Nov 08, 2024	16.29	16.48	15.88	15.89	48,047	-0.55(-3.35%)
Nov 07, 2024	15.93	16.68	15.93	16.44	51,607	+0.47(+2.94%)
Nov 06, 2024	15.25	16.00	15.24	15.97	125,471	+0.90(+5.97%)
Nov 05, 2024	14.80	15.35	14.80	15.07	28,574	+0.23(+1.55%)
Nov 04, 2024	13.90	15.06	13.86	14.84	41,318	+0.88(+6.30%)
Nov 01, 2024	12.83	14.22	12.83	13.96	43,764	-0.02(-0.14%)
Oct 31, 2024	14.02	14.16	13.91	13.98	51,162	-0.04(-0.29%)
Oct 30, 2024	14.13	14.20	13.95	14.02	26,639	+0.02(+0.14%)
Oct 29, 2024	14.31	14.33	13.93	14.00	71,443	-0.32(-2.23%)
Oct 28, 2024	14.21	14.46	14.21	14.32	15,269	-0.08(-0.56%)
Oct 25, 2024	14.45	14.55	14.24	14.40	24,052	+0.11(+0.77%)
Oct 24, 2024	14.40	14.40	14.06	14.29	20,096	-0.15(-1.04%)
Oct 23, 2024	14.50	14.53	14.07	14.44	30,824	-0.11(-0.76%)
Oct 22, 2024	14.39	14.56	14.29	14.55	37,990	+0.16(+1.11%)
Oct 21, 2024	14.98	14.98	14.39	14.39	30,632	-0.43(-2.90%)
Oct 18, 2024	15.38	15.45	14.52	14.82	46,322	-0.58(-3.77%)
Oct 17, 2024	15.60	15.60	15.08	15.40	23,900	-0.07(-0.45%)
Oct 16, 2024	15.41	15.64	15.26	15.47	45,972	+0.25(+1.64%)
Oct 15, 2024	15.00	15.26	14.63	15.22	63,534	-0.04(-0.26%)
Oct 14, 2024	15.59	15.59	15.23	15.26	18,069	-0.37(-2.37%)
Oct 11, 2024	15.49	15.63	15.38	15.63	22,675	+0.09(+0.58%)
Oct 10, 2024	15.61	15.69	15.41	15.54	14,567	-0.05(-0.32%)
Oct 09, 2024	15.54	15.90	15.47	15.59	23,091	-0.05(-0.32%)
Oct 08, 2024	15.90	16.06	15.43	15.64	30,307	-0.43(-2.68%)
Oct 07, 2024	16.31	16.39	16.00	16.07	13,830	-0.09(-0.56%)
Oct 04, 2024	15.64	16.33	15.62	16.16	38,953	+0.56(+3.59%)
Oct 03, 2024	15.75	15.82	15.49	15.60	40,105	-0.09(-0.57%)
Oct 02, 2024	15.75	15.83	15.46	15.69	15,781	+0.10(+0.64%)
Oct 01, 2024	15.36	15.76	15.36	15.59	27,349	+0.13(+0.84%)
Sep 30, 2024	15.80	16.02	15.39	15.46	39,817	-0.48(-3.01%)
Sep 27, 2024	16.19	16.34	15.75	15.94	20,856	-0.05(-0.31%)
Sep 26, 2024	16.14	16.50	15.94	15.99	40,888	-0.29(-1.78%)
Sep 25, 2024	16.37	16.50	16.08	16.28	26,610	-0.55(-3.27%)
Sep 24, 2024	17.12	17.22	16.76	16.83	24,594	-0.09(-0.53%)
Sep 23, 2024	16.55	16.96	16.46	16.92	27,429	+0.31(+1.87%)
Sep 20, 2024	16.29	16.64	15.99	16.61	113,845	+0.16(+0.97%)
Sep 19, 2024	16.34	16.71	16.25	16.45	53,232	+0.45(+2.81%)
Sep 18, 2024	16.47	16.47	15.94	16.00	33,414	-0.45(-2.74%)
Sep 17, 2024	16.04	16.60	16.04	16.45	38,302	+0.56(+3.52%)
Sep 16, 2024	15.84	15.97	15.75	15.89	21,945	+0.12(+0.76%)
Sep 13, 2024	15.49	15.83	15.48	15.77	34,640	+0.51(+3.34%)
Sep 12, 2024	15.19	15.58	15.00	15.26	37,314	+0.06(+0.39%)
Sep 11, 2024	15.30	15.41	14.63	15.20	57,467	-0.01(-0.07%)
Sep 10, 2024	15.40	15.40	14.94	15.21	61,723	-0.26(-1.68%)
Sep 09, 2024	15.96	16.16	15.45	15.47	38,520	-0.53(-3.31%)
Sep 06, 2024	16.40	16.41	15.90	16.00	29,093	-0.41(-2.50%)
Sep 05, 2024	16.81	16.81	16.26	16.41	45,294	-0.29(-1.74%)
Sep 04, 2024	16.72	17.07	16.67	16.70	64,772	-0.11(-0.65%)

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.