$17.96 +0.01 (%) Forum Energy Technologies Inc - New York Stock Exchange, Inc.

Aug. 25, 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
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
7/20/201615.8516.4515.6516.25616,637
7/19/201616.3016.3015.8415.95839,742
7/18/201616.4516.5716.1716.361,309,237
7/15/201616.5516.5516.0616.281,265,291
7/14/201616.4217.1616.3616.50948,780
7/13/201617.1217.2515.9616.101,076,726
7/12/201616.2917.2216.1317.15765,178
7/11/201616.5616.9116.3216.32573,059
7/8/201616.1916.5216.1716.36463,856
7/7/201616.3016.6315.7715.91680,842
7/6/201616.0116.1315.7216.06896,691
7/5/201617.1617.3116.0316.23797,057
7/1/201617.2217.7017.1617.57935,012
6/30/201616.3517.3216.2817.311,095,792
6/29/201616.1716.6515.9416.401,136,218
6/28/201616.3716.3715.5415.821,228,616
6/27/201616.5516.5915.5215.631,283,785
6/24/201616.6817.1116.6816.83911,945
6/23/201617.5017.8317.4017.70997,685
6/22/201617.6617.8417.2817.29855,149
6/21/201617.4817.6517.0117.51650,733
6/20/201617.7818.0917.5717.58940,731
6/17/201617.0217.6517.0217.501,132,604
6/16/201617.1817.1816.3716.85692,838
6/15/201617.6017.9417.2817.45443,702
6/14/201617.6017.8917.1517.66625,386
6/13/201617.6318.0517.5317.74678,667
6/10/201618.3118.5017.8317.87803,943
6/9/201618.7218.9218.3718.721,067,053
6/8/201619.0919.3218.7118.991,151,345
6/7/201618.4319.1718.2019.001,557,469
6/6/201616.7018.5216.7018.301,567,152
6/3/201616.0716.5716.0516.471,434,994
6/2/201616.2516.4315.6216.032,308,693
6/1/201616.1316.5415.5816.471,621,906
5/31/201617.2017.6616.7616.781,464,615
5/27/201616.9317.1716.7817.15700,305
5/26/201617.8418.0516.9716.971,061,670
5/25/201617.0917.8117.0717.77500,902
5/24/201617.0917.0916.6016.94492,200
5/23/201616.8717.1116.6516.95764,271
5/20/201616.5417.1016.3417.05935,866
5/19/201616.2516.6415.8916.421,038,452
5/18/201616.7617.0116.3116.47780,617
5/17/201616.1617.1416.1016.911,226,902
5/16/201615.8416.4815.8416.18751,113
5/13/201615.8016.0515.5215.53644,197
5/12/201616.0816.4915.7315.95657,328
5/11/201615.9616.4215.7515.99649,760
5/10/201615.6016.2615.6016.061,053,610
5/9/201616.4016.4015.3515.54744,829
5/6/201616.0116.8115.9916.551,269,025
5/5/201616.6616.9116.1216.241,103,533
5/4/201616.5717.0316.0516.201,248,436
5/3/201616.8616.9416.5116.621,363,670
5/2/201616.8217.4416.6017.131,799,861
4/29/201615.4817.2615.2816.742,874,533
4/28/201615.2115.7315.0615.39709,055
4/27/201614.9715.6514.9415.32767,912
4/26/201614.9014.9714.6014.86599,623
4/25/201615.0215.3514.5814.78938,284
4/22/201614.7315.3814.7215.12715,170
4/21/201614.9315.3214.5914.69832,493
4/20/201614.5915.1914.4814.851,056,284
4/19/201614.5814.9614.5114.66990,954
4/18/201613.5514.6913.1914.431,074,087
4/15/201613.8014.2913.5514.091,014,032
4/14/201613.9614.0213.4213.97990,100
4/13/201613.9914.1313.3213.90947,828
4/12/201613.3814.1113.1913.97955,708
4/11/201613.3313.7813.2313.25977,622
4/8/201613.0813.4112.9313.21821,748
4/7/201612.8713.0212.5412.641,253,276
4/6/201612.7913.0412.4912.951,259,254
4/5/201612.3712.7912.2612.621,256,578
  • Showing 1-100 of 1,100 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center