Skip to main content

Forum Energy Technologies Inc (NY: FET )

17.21 -0.56 (-3.15%)
Official Closing Price Updated: 4:10 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 18.23 18.23 17.03 17.42 43,286 -0.82(-4.50%)
May 31, 2024 18.15 18.28 18.00 18.24 18,918 +0.22(+1.22%)
May 30, 2024 17.89 18.19 17.67 18.02 19,633 +0.28(+1.58%)
May 29, 2024 18.07 18.58 17.61 17.74 31,373 -0.51(-2.79%)
May 28, 2024 18.49 18.66 18.05 18.25 37,091 -0.09(-0.49%)
May 24, 2024 17.51 18.34 17.51 18.34 45,188 +0.80(+4.56%)
May 23, 2024 18.38 18.52 17.45 17.54 34,480 -0.86(-4.67%)
May 22, 2024 18.68 18.68 18.00 18.40 35,921 +0.19(+1.04%)
May 21, 2024 18.65 18.65 18.05 18.21 41,156 -0.20(-1.09%)
May 20, 2024 18.55 18.92 18.18 18.41 62,283 -0.20(-1.07%)
May 17, 2024 18.54 18.66 18.18 18.61 17,255 +0.13(+0.70%)
May 16, 2024 18.25 18.49 17.90 18.48 26,845 +0.26(+1.43%)
May 15, 2024 18.62 18.71 17.99 18.22 35,078 -0.32(-1.73%)
May 14, 2024 18.33 18.76 18.33 18.54 27,154 +0.29(+1.59%)
May 13, 2024 19.08 19.11 18.20 18.25 42,815 -0.83(-4.35%)
May 10, 2024 19.71 19.88 18.93 19.08 21,542 -0.49(-2.50%)
May 09, 2024 19.17 19.66 19.00 19.57 47,982 +0.54(+2.84%)
May 08, 2024 19.05 19.25 19.03 19.03 21,077 -0.11(-0.57%)
May 07, 2024 19.24 19.34 19.00 19.14 32,630 +0.34(+1.81%)
May 06, 2024 18.62 19.18 18.62 18.80 29,005 +0.29(+1.57%)
May 03, 2024 18.99 19.45 18.01 18.51 26,046 -0.88(-4.54%)
May 02, 2024 18.51 19.64 18.51 19.39 23,831 +0.91(+4.92%)
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.