$21.42 -0.37 (%) Forum Energy Technologies Inc - NYSE

May. 22, 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
5/22/201521.5121.7721.0721.42560,583
5/21/201521.3822.2421.3821.79721,939
5/20/201520.7721.4520.3521.28751,888
5/19/201521.6521.6620.5220.681,214,112
5/18/201521.9922.1021.5322.00647,728
5/15/201521.4222.1721.0222.03940,235
5/14/201521.7122.0421.4621.55857,935
5/13/201521.8621.8921.2121.52971,846
5/12/201521.1621.8321.0021.63633,060
5/11/201521.6021.6220.7821.161,057,550
5/8/201521.8421.8820.9921.50705,379
5/7/201521.5821.7120.8821.53870,960
5/6/201522.4322.6021.5121.591,192,029
5/5/201522.7123.0322.0922.131,097,562
5/4/201522.9723.0122.3422.39628,541
5/1/201523.4423.4622.1722.85621,363
4/30/201523.2023.4122.6823.261,492,715
4/29/201522.8823.4822.5723.13794,937
4/28/201522.9123.4522.1322.931,089,498
4/27/201523.4624.3623.0123.041,844,228
4/24/201520.6123.1120.4223.081,838,365
4/23/201521.7822.5021.7822.091,509,767
4/22/201521.0221.6720.6721.65754,538
4/21/201521.3121.3720.6920.91913,727
4/20/201521.4021.7321.2021.301,060,292
4/17/201521.9521.9521.0921.371,454,929
4/16/201522.9623.0022.1522.18957,612
4/15/201522.2923.4722.0423.091,304,802
4/14/201521.4722.1821.4221.97673,731
4/13/201521.6621.7621.0621.301,026,988
4/10/201521.7222.3321.4122.241,241,730
4/9/201520.5421.8920.5121.861,361,263
4/8/201520.3420.7220.0920.54868,309
4/7/201520.0120.7019.9920.391,343,682
4/6/201519.7120.5019.5820.17999,173
4/2/201519.3720.1019.1719.62952,856
4/1/201519.7420.2419.5519.87759,421
3/31/201519.8820.1019.4319.60633,273
3/30/201519.7520.3419.6820.15643,489
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
  • Showing 1-100 of 783 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center