Skip to main content

Forum Energy Technologies Inc (NY: FET )

19.48 -0.20 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 19.72 19.91 19.22 19.48 22,720 -0.20(-1.02%)
Apr 11, 2024 20.11 20.42 19.46 19.68 19,895 -0.33(-1.65%)
Apr 10, 2024 19.26 20.14 19.22 20.01 38,316 +0.50(+2.56%)
Apr 09, 2024 19.94 19.94 19.35 19.51 14,765 -0.43(-2.16%)
Apr 08, 2024 20.33 20.46 19.77 19.94 14,496 -0.33(-1.63%)
Apr 05, 2024 19.87 20.38 19.87 20.27 22,017 +0.45(+2.27%)
Apr 04, 2024 19.76 19.98 19.59 19.82 24,465 +0.06(+0.30%)
Apr 03, 2024 19.87 20.00 19.72 19.76 24,260 +0.04(+0.20%)
Apr 02, 2024 19.86 19.89 19.35 19.72 21,469 +0.16(+0.82%)
Apr 01, 2024 20.00 20.01 19.21 19.56 46,811 -0.42(-2.10%)
Mar 28, 2024 18.84 20.54 18.84 19.98 36,444 +1.11(+5.88%)
Mar 27, 2024 18.88 18.95 18.67 18.87 27,461 +0.42(+2.28%)
Mar 26, 2024 19.18 19.18 18.36 18.45 27,174 -0.63(-3.30%)
Mar 25, 2024 18.76 19.12 18.72 19.08 31,587 +0.16(+0.85%)
Mar 22, 2024 19.20 19.20 18.83 18.92 14,034 -0.20(-1.05%)
Mar 21, 2024 18.93 19.19 18.53 19.12 34,699 +0.19(+1.00%)
Mar 20, 2024 18.79 19.04 18.62 18.93 35,736 +0.05(+0.26%)
Mar 19, 2024 18.25 19.05 18.25 18.88 32,988 +0.63(+3.45%)
Mar 18, 2024 18.11 18.86 18.11 18.25 38,128 +0.05(+0.27%)
Mar 15, 2024 18.41 18.83 18.05 18.20 155,398 -0.33(-1.78%)
Mar 14, 2024 18.28 18.92 18.26 18.53 39,674 +0.28(+1.53%)
Mar 13, 2024 18.73 18.91 18.13 18.25 39,236 -0.30(-1.62%)
Mar 12, 2024 19.03 19.43 18.51 18.55 19,085 -0.41(-2.16%)
Mar 11, 2024 19.00 19.21 18.81 18.96 20,842 +0.01(+0.05%)
Mar 08, 2024 18.97 19.36 18.77 18.95 18,569 +0.12(+0.64%)
Mar 07, 2024 18.98 19.36 18.70 18.83 40,794 +0.02(+0.11%)
Mar 06, 2024 18.97 19.46 18.66 18.81 22,410 +0.00(+0.00%)
Mar 05, 2024 19.51 20.10 18.66 18.81 26,836 -0.69(-3.54%)
Mar 04, 2024 19.20 19.95 19.20 19.50 60,856 +0.30(+1.56%)
Mar 01, 2024 19.89 19.89 18.69 19.20 33,000 -0.81(-4.05%)
Feb 29, 2024 19.70 20.85 19.70 20.01 21,449 +0.58(+2.99%)
Feb 28, 2024 19.27 19.86 19.27 19.43 25,158 -0.08(-0.41%)
Feb 27, 2024 19.25 19.68 19.25 19.51 10,752 +0.39(+2.04%)
Feb 26, 2024 19.17 19.55 18.87 19.12 20,567 -0.22(-1.14%)
Feb 23, 2024 18.77 19.55 18.77 19.34 26,949 +0.06(+0.31%)
Feb 22, 2024 19.26 20.15 19.21 19.28 39,009 -0.13(-0.67%)
Feb 21, 2024 18.58 19.59 18.58 19.41 17,527 +0.77(+4.13%)
Feb 20, 2024 19.78 19.78 18.50 18.64 34,214 -1.42(-7.08%)
Feb 16, 2024 19.79 20.52 19.36 20.06 25,198 +0.28(+1.42%)
Feb 15, 2024 17.90 20.19 17.86 19.78 102,216 +1.79(+9.95%)
Feb 14, 2024 17.74 18.16 17.65 17.99 61,417 +0.23(+1.30%)
Feb 13, 2024 18.73 19.09 17.74 17.76 54,099 -1.20(-6.33%)
Feb 12, 2024 18.94 19.57 18.94 18.96 20,785 +0.03(+0.16%)
Feb 09, 2024 19.27 19.36 18.86 18.93 21,144 -0.06(-0.32%)
Feb 08, 2024 18.52 19.21 18.47 18.99 28,327 +0.05(+0.26%)
Feb 07, 2024 19.67 19.67 18.88 18.94 18,627 -0.54(-2.77%)
Feb 06, 2024 18.90 19.73 18.82 19.48 27,765 +0.87(+4.67%)
Feb 05, 2024 18.72 18.88 18.29 18.61 27,883 -0.38(-2.00%)
Feb 02, 2024 19.20 19.57 18.99 18.99 31,318 -0.33(-1.71%)
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.