Forum Energy Technologies Inc (NY: FET )

19.98 +1.11 (+5.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 19.59 19.94 19.04 19.32 38,148 -0.39(-1.98%)
Jan 31, 2024 20.45 20.83 19.65 19.71 19,677 -0.70(-3.43%)
Jan 30, 2024 20.80 20.85 20.22 20.41 20,262 -0.67(-3.18%)
Jan 29, 2024 20.99 21.08 20.61 21.08 23,098 -0.17(-0.80%)
Jan 26, 2024 21.40 21.51 20.81 21.25 38,143 -0.17(-0.79%)
Jan 25, 2024 21.20 21.47 20.76 21.42 46,083 +0.44(+2.10%)
Jan 24, 2024 21.03 21.34 20.51 20.98 28,379 +0.27(+1.30%)
Jan 23, 2024 21.00 21.48 20.52 20.71 17,524 -0.14(-0.67%)
Jan 22, 2024 20.37 20.98 19.77 20.85 31,261 +0.72(+3.58%)
Jan 19, 2024 20.37 20.56 19.67 20.13 26,315 -0.34(-1.66%)
Jan 18, 2024 20.03 20.96 20.03 20.47 17,390 +0.23(+1.14%)
Jan 17, 2024 20.12 20.45 19.20 20.24 24,836 -0.19(-0.93%)
Jan 16, 2024 20.94 21.18 20.36 20.43 16,112 -0.60(-2.85%)
Jan 12, 2024 20.97 21.37 20.75 21.03 24,879 +0.18(+0.86%)
Jan 11, 2024 21.01 21.01 20.78 20.85 21,958 -0.08(-0.38%)
Jan 10, 2024 21.21 21.21 20.52 20.93 40,603 -0.29(-1.37%)
Jan 09, 2024 21.95 21.95 21.12 21.22 37,372 -0.61(-2.79%)
Jan 08, 2024 22.19 22.88 21.03 21.83 25,144 -0.75(-3.32%)
Jan 05, 2024 22.19 22.83 21.76 22.58 77,832 +0.47(+2.13%)
Jan 04, 2024 22.67 22.79 21.73 22.11 22,250 -0.55(-2.43%)
Jan 03, 2024 22.85 23.09 22.59 22.66 24,745 +0.01(+0.04%)
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.