$10.24 -0.49 (%) Forum Energy Technologies Inc - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FET historical data

Date Open High Low Close Volume
2/8/201610.5010.579.9310.241,309,290
2/5/201611.0211.3310.5510.731,612,802
2/4/201610.4911.5510.4911.241,697,116
2/3/201610.3710.619.7810.381,636,593
2/2/201610.4410.5210.1710.361,204,215
2/1/201610.9711.0110.5010.781,429,481
1/29/201610.3911.2810.3911.211,475,136
1/28/201610.7610.8010.1910.351,100,103
1/27/20169.6310.379.5810.171,412,847
1/26/20169.689.959.389.751,328,079
1/25/20169.7110.129.379.39679,346
1/22/201610.4810.629.7610.061,111,419
1/21/20169.4810.389.399.982,362,442
1/20/20169.469.928.879.661,633,973
1/19/201610.3810.459.339.751,294,777
1/15/20169.7810.409.7810.311,148,489
1/14/20169.9510.699.7410.521,302,122
1/13/201610.4010.609.789.861,056,546
1/12/201610.6610.669.8310.221,013,868
1/11/201610.7110.7710.1810.411,047,948
1/8/201611.0311.1310.5910.70960,856
1/7/201610.9411.3210.8410.911,703,675
1/6/201611.7611.8611.2011.281,328,324
1/5/201612.6212.6711.9212.191,210,450
1/4/201612.4713.1012.2512.471,885,200
12/31/201512.3812.6512.2312.46938,709
12/30/201512.1912.6312.1112.441,094,715
12/29/201512.7412.9112.2812.58896,469
12/28/201512.3612.5312.3112.47907,392
12/24/201513.3813.4112.7212.74647,571
12/23/201512.6413.3412.5613.341,110,841
12/22/201511.7012.4411.5712.301,004,164
12/21/201512.0212.3011.5111.671,783,544
12/18/201512.1812.2411.3811.721,854,641
12/17/201513.0113.0312.1912.341,179,386
12/16/201512.9813.4612.6213.071,427,562
12/15/201512.6513.1012.5913.001,176,208
12/14/201512.2112.7311.9812.401,392,057
12/11/201512.7312.8512.1812.221,399,328
12/10/201512.6113.2112.5012.991,191,614
12/9/201512.3912.9312.3912.671,410,023
12/8/201512.3112.7812.1512.261,999,100
12/7/201513.4013.5012.6112.691,574,137
12/4/201514.2114.6213.7213.791,337,487
12/3/201514.7014.9214.3014.481,094,704
12/2/201515.3715.4714.3214.531,337,641
12/1/201515.5815.9515.4215.60801,707
11/30/201515.8016.0615.2715.661,058,890
11/27/201515.1915.4514.8814.99550,483
11/25/201514.7915.6814.5315.37837,514
11/24/201514.7415.2814.5615.07934,295
11/23/201514.0814.8513.8714.531,251,337
11/20/201514.2214.6613.7714.171,216,757
11/19/201514.3114.5413.8214.15953,290
11/18/201514.0114.5713.7614.50893,306
11/17/201514.0814.3313.7113.861,192,511
11/16/201513.6614.3213.4414.181,085,521
11/13/201513.3014.2713.1613.691,131,855
11/12/201513.6214.3113.3113.41963,965
11/11/201514.3814.3813.6213.96785,402
11/10/201514.1914.5413.9714.42780,195
11/9/201514.7714.9414.0414.30886,575
11/6/201514.4015.0314.2114.76912,934
11/5/201514.3515.1714.3014.581,200,355
11/4/201514.6315.0614.1914.471,181,673
11/3/201513.8714.7313.7614.641,343,937
11/2/201513.1113.8912.9813.731,290,950
10/30/201513.3313.5212.8413.251,315,688
10/29/201513.6914.2613.1513.241,526,170
10/28/201512.8014.0412.6813.952,101,615
10/27/201512.4812.8012.3712.632,209,943
10/26/201513.4813.6112.3212.632,615,359
10/23/201513.3014.5012.9613.673,614,287
10/22/201513.0113.5412.6612.981,722,145
10/21/201513.3713.3812.7212.871,236,953
10/20/201512.7613.5712.7613.381,207,516
10/19/201513.4913.4912.6012.861,165,453
10/16/201513.9914.0313.2513.651,296,075
10/15/201513.7113.9613.3213.961,192,971
10/14/201513.3013.8113.0913.751,566,644
10/13/201513.7113.9213.1713.221,120,221
10/12/201515.0115.0113.8113.93913,231
10/9/201515.0115.2914.6015.00869,743
10/8/201514.6315.0314.1314.941,067,701
10/7/201514.8115.2914.2014.631,388,424
10/6/201513.3514.6713.1014.531,402,604
10/5/201512.6313.5312.6313.212,808,058
10/2/201511.8512.4711.6812.421,787,208
10/1/201512.4212.7511.9211.961,241,106
9/30/201512.8112.8912.0812.211,612,780
9/29/201512.8813.0312.5012.651,392,849
9/28/201513.0813.1912.3412.721,226,162
9/25/201513.8713.9312.8913.202,253,746
9/24/201513.8313.9813.4213.731,240,103
9/23/201514.1514.2713.8714.03845,910
9/22/201513.7914.3513.6214.07908,726
9/21/201514.4014.4513.9314.101,088,595
9/18/201514.5314.6714.0314.211,157,551
9/17/201514.6915.4114.3814.871,493,026
9/16/201514.2215.3514.1314.781,234,664
  • Showing 1-100 of 962 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center