$19.74 -0.19 (%) Forum Energy Technologies Inc - NYSE

Mar. 27, 2015 | 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
3/27/201519.7919.9018.8919.741,111,218
3/26/201520.2020.3919.4719.93746,974
3/25/201520.0220.2719.6719.86373,847
3/24/201519.3619.9218.9919.84558,564
3/23/201519.2319.7319.2019.33643,784
3/20/201519.2519.4118.9319.28674,939
3/19/201518.9519.0618.6318.87917,839
3/18/201518.2619.4817.9919.28768,227
3/17/201518.2718.8918.0018.49769,074
3/16/201518.5418.8618.0518.501,289,515
3/13/201518.7318.8018.1018.54614,823
3/12/201518.9619.1218.4318.83569,941
3/11/201518.1218.8817.8418.86655,866
3/10/201518.3218.5017.9318.08498,182
3/9/201518.9619.0318.2818.63381,402
3/6/201518.9619.2718.7818.96473,901
3/5/201519.6919.8118.9119.23426,687
3/4/201519.3919.8519.1319.71529,464
3/3/201519.3919.6619.2019.37586,469
3/2/201518.9219.4318.5919.391,388,392
2/27/201519.6220.1019.4619.53854,616
2/26/201518.9019.5618.7819.541,354,938
2/25/201519.3019.3318.5519.05710,705
2/24/201518.7319.6218.6319.251,205,629
2/23/201518.4918.8717.9418.59696,736
2/20/201519.2019.3918.5418.68823,547
2/19/201518.5919.9918.4119.291,445,530
2/18/201518.6619.4818.3618.941,911,611
2/17/201518.5618.9517.6118.901,909,122
2/13/201516.2918.7616.1618.702,404,969
2/12/201516.5017.3616.0116.091,467,342
2/11/201516.7516.8316.2016.56726,696
2/10/201517.5217.5216.5916.96775,466
2/9/201517.6017.8417.3317.49881,701
2/6/201517.5718.0317.4017.53877,088
2/5/201517.1417.7817.0917.41928,741
2/4/201516.6716.9616.3616.88733,433
2/3/201516.6417.4916.5316.941,433,692
2/2/201515.4416.3415.4416.22934,188
1/30/201515.2515.8115.0615.451,352,502
1/29/201515.8315.9014.9615.31952,806
1/28/201516.7016.7015.5615.69754,767
1/27/201516.6016.9016.3316.66430,898
1/26/201516.7617.0816.6516.80602,781
1/23/201516.6217.1216.5216.69874,399
1/22/201516.7516.8016.3816.72731,201
1/21/201515.7916.7415.7616.551,684,051
1/20/201516.4716.5415.7915.83939,236
1/16/201516.3716.8516.3716.501,015,330
1/15/201516.9717.1316.2916.301,233,162
1/14/201516.5816.9916.2416.681,147,164
1/13/201516.7717.2516.5216.87918,455
1/12/201516.5916.7016.0616.62875,017
1/9/201517.3617.6816.7216.771,484,575
1/8/201517.8218.0817.2317.461,438,083
1/7/201518.4618.8117.6517.981,022,114
1/6/201518.9618.9817.6818.25994,491
1/5/201520.1620.3018.5819.01938,609
1/2/201520.6021.3720.3620.95559,205
12/31/201420.9721.1320.3920.73734,909
12/30/201421.1721.3820.9021.03683,077
12/29/201421.3521.9021.2421.43730,632
12/26/201421.4821.7321.1021.34630,683
12/24/201420.6321.5620.3221.30532,796
12/23/201420.8721.0520.7120.88617,967
12/22/201421.0221.2120.3320.83783,391
12/19/201420.2521.3520.0021.271,054,945
12/18/201420.0420.4819.6220.141,058,118
12/17/201417.6619.5517.6319.361,221,219
12/16/201416.8918.3716.8517.992,084,588
12/15/201417.9318.1617.1117.211,255,129
12/12/201418.2018.6117.7917.82963,632
12/11/201418.7619.3918.5518.63595,320
12/10/201419.2419.4818.5818.86866,310
12/9/201419.0420.0419.0419.94710,869
12/8/201420.8721.0118.9919.231,319,959
12/5/201421.7921.8720.7821.102,195,290
12/4/201422.5922.8421.9522.01826,649
12/3/201423.0523.1122.4822.76965,859
12/2/201422.9423.3622.5922.87810,946
12/1/201424.2624.2622.6923.05991,226
11/28/201425.4425.4423.7624.01645,941
11/26/201426.7426.9726.2126.47595,481
11/25/201427.3427.4726.6526.82599,741
11/24/201427.2727.6426.9927.19364,290
11/21/201427.6327.8926.9927.33680,245
11/20/201426.7627.3526.7627.13472,341
11/19/201426.9727.2426.6426.82565,666
11/18/201427.1427.7327.0727.17981,893
11/17/201427.0527.2526.7926.96661,335
11/14/201426.9027.3926.7927.16613,198
11/13/201427.0227.1026.2626.66995,693
11/12/201427.3327.7027.1427.19519,135
11/11/201427.8227.8427.1027.54549,558
11/10/201428.0628.4527.3627.73597,981
11/7/201426.2827.7126.2827.703,796,762
11/6/201426.1526.5925.9626.292,268,286
11/5/201426.0226.7626.0226.251,172,252
11/4/201426.9427.0525.8325.84986,582
11/3/201427.2928.1526.9927.23719,666
  • Showing 1-100 of 744 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center