Skip to main content

Forum Energy Technologies Inc (NY: FET )

15.64 -0.43 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 17.28 17.28 16.37 16.81 83,128 -0.54(-3.11%)
Aug 30, 2024 17.90 17.90 17.13 17.35 65,580 -0.59(-3.29%)
Aug 29, 2024 17.80 18.14 17.80 17.94 68,647 +0.24(+1.36%)
Aug 28, 2024 17.78 17.90 17.55 17.70 87,169 -0.30(-1.67%)
Aug 27, 2024 18.68 18.68 17.89 18.00 39,586 -0.75(-4.00%)
Aug 26, 2024 18.20 18.76 18.20 18.75 86,290 +0.84(+4.69%)
Aug 23, 2024 17.01 18.00 17.01 17.91 77,950 +0.95(+5.60%)
Aug 22, 2024 16.66 17.02 16.59 16.96 62,922 +0.26(+1.56%)
Aug 21, 2024 17.09 17.09 16.68 16.70 53,242 -0.22(-1.30%)
Aug 20, 2024 16.72 17.09 16.62 16.92 83,618 +0.39(+2.36%)
Aug 19, 2024 16.07 16.97 15.55 16.53 347,395 +0.46(+2.86%)
Aug 16, 2024 15.98 16.68 15.98 16.07 132,294 +0.01(+0.06%)
Aug 15, 2024 15.76 16.29 15.74 16.06 65,445 +0.62(+4.02%)
Aug 14, 2024 15.62 15.62 14.84 15.44 73,226 -0.25(-1.59%)
Aug 13, 2024 15.92 15.92 15.60 15.69 33,331 -0.32(-2.00%)
Aug 12, 2024 16.26 16.28 15.76 16.01 59,860 +0.22(+1.39%)
Aug 09, 2024 16.00 16.00 15.72 15.79 63,237 -0.28(-1.74%)
Aug 08, 2024 15.83 16.09 15.68 16.07 59,041 +0.48(+3.08%)
Aug 07, 2024 16.30 16.30 15.23 15.59 44,532 -0.43(-2.68%)
Aug 06, 2024 15.93 16.16 15.74 16.02 69,623 +0.07(+0.44%)
Aug 05, 2024 16.16 16.32 15.82 15.95 83,031 -0.62(-3.74%)
Aug 02, 2024 16.51 17.69 16.44 16.57 67,163 -0.76(-4.39%)
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.