$16.69 -0.03 (%) Forum Energy Technologies Inc - NYSE

Jan. 23, 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
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
10/31/201428.0328.3726.9927.30956,880
10/30/201427.1027.6626.9627.15527,117
10/29/201427.1727.5226.9227.31599,749
10/28/201426.0527.0125.9627.00984,541
10/27/201426.8926.8926.1526.341,177,224
10/24/201429.2029.7626.0827.381,110,560
10/23/201425.9526.7225.7326.12869,046
10/22/201426.0526.4225.5025.51439,760
10/21/201425.6726.0925.5625.93298,124
10/20/201424.7725.4824.5525.45386,833
10/17/201425.1125.9124.4324.76771,941
10/16/201423.6925.0223.6024.75876,415
10/15/201423.2724.5922.7224.361,410,978
10/14/201425.5425.5623.3223.581,934,425
10/13/201427.6227.9625.2925.341,196,051
10/10/201428.3428.5127.5827.66343,356
10/9/201429.0429.1828.0928.50538,110
10/8/201428.7529.2528.2629.22695,076
10/7/201428.9729.3828.7528.82422,618
10/6/201429.2429.6329.0529.21215,233
10/3/201429.3129.5028.8429.19308,378
10/2/201429.7129.7328.5529.24616,817
10/1/201430.6130.7629.7829.79597,506
9/30/201431.6731.7130.6130.61554,838
9/29/201431.3031.7331.1231.67313,387
9/26/201431.3131.6331.1531.56301,992
9/25/201431.9231.9231.3531.41370,661
9/24/201432.1332.3731.4632.07323,083
9/23/201432.1332.3632.0032.14321,599
9/22/201432.8832.8832.0932.23310,328
9/19/201433.0833.4132.5932.92739,542
9/18/201433.3533.8932.9633.02796,756
9/17/201432.8133.4032.6533.11434,067
9/16/201432.2332.7632.1632.65288,357
9/15/201432.4632.4631.9432.31313,208
9/12/201432.6632.8632.2432.48446,004
9/11/201431.9832.7431.8432.67961,649
9/10/201432.3032.4231.7532.19690,437
9/9/201432.4532.8531.9732.31372,494
9/8/201432.7533.3032.2732.52740,377
9/5/201433.0533.1832.3932.83530,712
9/4/201433.6133.7832.9133.14346,384
9/3/201434.0734.2533.5833.61259,442
9/2/201434.1234.3933.6334.02383,867
  • Showing 1-100 of 700 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center