$22.95 0.00 (%) Forum Energy Technologies Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FET historical data

Date Open High Low Close Volume
12/9/201623.2524.0022.9022.951,200,836
12/8/201622.2523.1522.0022.951,547,638
12/7/201622.4022.6021.5021.951,885,488
12/6/201622.1023.0021.7522.555,572,393
12/5/201622.2023.6022.2023.20823,164
12/2/201621.6022.3521.5522.05644,505
12/1/201622.1022.2321.4021.801,007,974
11/30/201620.3022.5520.2521.751,833,084
11/29/201618.9019.3518.5519.10845,035
11/28/201621.0021.0019.5319.55694,862
11/25/201620.9521.0020.5020.85284,567
11/23/201620.5521.2520.5021.20536,313
11/22/201620.9021.0020.4020.80730,383
11/21/201620.4020.8020.0820.80751,701
11/18/201620.0520.4519.6319.75518,128
11/17/201620.4020.7519.7019.90760,932
11/16/201620.3020.4019.9020.15777,673
11/15/201619.7520.5519.7520.40850,916
11/14/201619.0519.6018.8519.45791,753
11/11/201618.4519.1018.3019.051,131,122
11/10/201618.6019.1018.6018.701,362,533
11/9/201617.2518.9017.2518.751,310,678
11/8/201617.2017.5517.1017.40913,760
11/7/201617.2017.5516.9317.301,159,282
11/4/201617.2017.5017.0017.101,702,844
11/3/201617.6517.9517.4017.40771,469
11/2/201617.7017.8517.4017.60654,063
11/1/201618.1518.2517.6518.151,168,275
10/31/201618.5518.6017.8518.001,567,765
10/28/201619.3519.9017.8518.452,301,866
10/27/201620.0520.1519.3019.351,358,394
10/26/201620.1020.2019.5519.801,240,081
10/25/201621.0521.1520.2020.451,205,946
10/24/201621.3021.5520.7521.00566,673
10/21/201621.1021.8021.0021.20818,415
10/20/201621.3521.5521.0321.49783,361
10/19/201621.3521.9521.3521.65623,896
10/18/201621.4021.5020.9521.10680,683
10/17/201621.3521.5520.6821.001,115,817
10/14/201621.7522.0021.3021.35785,873
10/13/201621.8522.4021.6021.651,164,422
10/12/201621.9022.4521.7522.15871,712
10/11/201622.1522.1521.5522.05998,195
10/10/201621.6022.8521.6022.351,189,515
10/7/201621.6021.6520.9521.25916,499
10/6/201621.1521.7020.8021.601,001,881
10/5/201620.3021.4020.2520.95718,482
10/4/201620.0020.5019.8220.051,083,826
10/3/201619.9020.5519.7519.951,002,872
9/30/201620.0620.2919.8419.861,667,639
9/29/201619.4520.1419.2119.80901,690
9/28/201618.1319.3417.7119.22889,385
9/27/201617.9318.1317.8317.98444,605
9/26/201618.3218.6018.2018.28373,229
9/23/201618.8918.9518.1618.21851,603
9/22/201618.6319.2118.1918.47527,163
9/21/201617.5118.2817.4618.24607,503
9/20/201617.1817.4416.9417.21656,638
9/19/201617.3017.4617.0117.09634,700
9/16/201617.0017.3016.8117.101,275,525
9/15/201617.1217.5216.9617.26817,280
9/14/201617.4717.7317.0217.26758,448
9/13/201618.0718.1417.4917.55918,807
9/12/201617.7518.5517.6218.46589,632
9/9/201618.5218.7117.9717.97460,652
9/8/201618.3819.0718.3818.88912,108
9/7/201618.3618.3718.0018.22426,137
9/6/201618.0018.3617.7418.35590,016
9/2/201618.0018.0717.6117.93513,586
9/1/201617.5017.6817.2317.64690,079
8/31/201617.5917.6517.2617.57687,324
8/30/201618.0418.4317.6717.69693,076
8/29/201618.0018.2317.8917.97383,924
8/26/201618.0418.3917.9018.13482,570
8/25/201617.9318.1817.8017.96492,518
8/24/201618.1318.5117.8917.95713,389
8/23/201618.1818.5318.0518.28336,307
8/22/201618.1318.3017.8918.15797,585
8/19/201618.2918.5818.0818.41671,291
8/18/201617.6918.4717.6918.41408,557
8/17/201617.8017.9417.4317.57703,940
8/16/201617.7817.8617.4217.82724,124
8/15/201616.6817.4316.6717.40617,827
8/12/201616.9417.0416.4216.53389,229
8/11/201616.7417.0616.6216.86386,307
8/10/201617.2717.4216.5916.60487,096
8/9/201617.2317.4317.0217.201,319,101
8/8/201617.0117.1916.7817.08717,460
8/5/201616.2216.9116.1116.90713,710
8/4/201615.9116.3215.9116.14331,861
8/3/201615.6716.1115.4015.99611,736
8/2/201615.6816.0515.4015.671,015,360
8/1/201616.5016.5315.2415.451,261,348
7/29/201615.1116.6815.1116.332,464,045
7/28/201615.2115.5015.0415.09702,418
7/27/201615.4515.7514.8615.22736,171
7/26/201615.0715.4014.9115.351,355,131
7/25/201616.0216.0514.8315.121,398,601
7/22/201616.3016.4415.9316.191,048,776
7/21/201616.2716.7016.2016.24801,933
  • Showing 1-100 of 1,175 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center