Forum Energy Technologies Inc (NY: FET )

18.34 +0.80 (+4.56%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 18.56 18.90 18.00 18.48 39,913 -0.17(-0.91%)
Apr 30, 2024 19.23 19.23 18.52 18.65 32,620 -0.80(-4.11%)
Apr 29, 2024 19.71 19.71 19.30 19.45 22,761 -0.08(-0.41%)
Apr 26, 2024 19.37 19.57 19.15 19.53 24,646 +0.14(+0.72%)
Apr 25, 2024 19.50 19.50 19.12 19.39 22,278 -0.06(-0.31%)
Apr 24, 2024 19.50 19.55 19.08 19.45 25,371 -0.05(-0.26%)
Apr 23, 2024 19.51 19.91 19.33 19.50 18,850 +0.05(+0.26%)
Apr 22, 2024 19.53 19.64 19.26 19.45 39,113 -0.10(-0.51%)
Apr 19, 2024 18.90 19.55 18.90 19.55 42,463 +0.54(+2.84%)
Apr 18, 2024 19.45 19.45 18.78 19.01 36,416 -0.17(-0.89%)
Apr 17, 2024 19.35 19.60 18.99 19.18 21,894 -0.26(-1.34%)
Apr 16, 2024 19.13 19.64 19.12 19.44 25,621 -0.11(-0.56%)
Apr 15, 2024 19.61 20.13 19.40 19.55 46,222 +0.07(+0.36%)
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%)
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.