Forum Energy Technologies Inc $32.87

down -0.22


22/8/2014 04:03 PM  |  NYSE : FET  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FET historical data

Date Open High Low Close Volume
8/22/201433.0733.0732.5532.87228,322
8/21/201433.1333.3232.5333.09195,582
8/20/201432.8433.3032.4433.14279,321
8/19/201432.7133.0032.5132.92174,227
8/18/201432.6332.6732.2432.65227,359
8/15/201432.3132.5831.9932.36272,942
8/14/201432.5032.6631.8231.97185,999
8/13/201432.6932.9832.5332.55162,473
8/12/201432.6432.9132.2932.58195,818
8/11/201432.9433.3332.6932.77304,984
8/8/201432.0632.8931.9432.69583,473
8/7/201432.6632.6931.8531.87428,239
8/6/201432.3632.9732.2932.46308,275
8/5/201432.9833.0932.1632.58395,141
8/4/201432.7933.2732.5233.21468,408
8/1/201433.2833.3932.5132.66609,995
7/31/201434.3234.3532.9333.29545,303
7/30/201435.7935.8634.4234.54470,977
7/29/201435.1235.4535.0635.26452,614
7/28/201435.5435.5734.8034.94898,052
7/25/201435.2535.8334.3435.411,393,945
7/24/201436.9037.0336.3636.64725,552
7/23/201436.9836.9836.3236.72385,822
7/22/201436.0036.6335.9036.56578,918
7/21/201435.4736.0435.4335.90487,193
7/18/201435.4535.7335.0535.72424,389
7/17/201435.4535.8235.1935.32675,594
7/16/201435.4435.6634.9935.53345,650
7/15/201435.2235.4134.6235.17263,152
7/14/201435.0335.3234.9035.21190,788
7/11/201435.2235.4334.6934.79224,919
7/10/201435.3135.4734.7935.14324,071
7/9/201435.9536.1335.6935.92304,189
7/8/201435.6935.8635.3235.86460,280
7/7/201436.3136.3135.6835.70391,547
7/3/201436.0836.3735.6936.33220,993
7/2/201436.0536.5735.8935.98668,759
7/1/201436.5036.8136.1736.27548,566
6/30/201436.3936.5935.8636.43605,947
6/27/201436.2236.7836.1336.262,225,855
6/26/201436.3336.4636.1036.28534,458
6/25/201435.9436.4435.9436.33424,177
6/24/201436.3736.5235.8636.01756,291
6/23/201436.3536.4935.8336.18914,752
6/20/201435.6436.4235.5436.151,087,098
6/19/201434.6035.3634.4335.35567,214
6/18/201434.3034.7434.1734.70364,509
6/17/201434.2534.5134.1234.24617,175
6/16/201434.1334.7733.9934.26602,166
6/13/201434.1734.2033.6834.08564,684
6/12/201433.9734.1333.8434.01318,112
6/11/201433.9634.0133.5933.93259,829
6/10/201434.4634.6533.9934.00496,755
6/9/201434.3534.6834.1134.46618,089
6/6/201433.7934.5233.5434.32839,558
6/5/201433.5633.7733.2733.68576,912
6/4/201433.5333.9233.2833.59575,153
6/3/201433.3133.6932.9533.54622,216
6/2/201433.2133.6232.9933.51423,035
5/30/201433.4233.4532.7933.04483,689
5/29/201433.2333.5332.9833.41326,221
5/28/201432.9733.1532.5532.99525,427
5/27/201432.9433.0932.6032.87640,598
5/23/201432.8233.0232.5532.95452,644
5/22/201432.8433.0332.6732.81354,602
5/21/201432.6433.1032.4432.68549,177
5/20/201432.4932.6832.2932.58651,484
5/19/201432.4732.7532.1032.57643,921
5/16/201432.2132.5332.0032.52481,286
5/15/201432.0832.3931.5432.33608,445
5/14/201432.3632.6932.1032.29769,980
5/13/201432.1132.4331.9632.42713,440
5/12/201431.6832.2231.4332.11498,688
5/9/201431.2731.7531.1231.61774,477
5/8/201431.9131.9731.3131.36596,455
5/7/201431.2531.9830.9931.90776,383
5/6/201430.8231.5030.6431.19801,226
5/5/201430.4531.0030.1930.82665,404
5/2/201429.9031.0129.8430.531,717,250
5/1/201429.4930.3129.0529.856,622,062
4/30/201430.6730.8029.4529.862,012,742
4/29/201431.3831.7930.8730.99723,478
4/28/201432.5032.8631.6432.00390,735
4/25/201431.5433.8431.3232.061,289,034
4/24/201431.5531.8331.2631.49266,547
4/23/201431.2032.3831.2031.54542,170
4/22/201430.8131.5030.6731.08293,135
4/21/201430.7830.9930.5630.86166,178
4/17/201430.4031.0630.2730.76227,540
4/16/201430.4530.4730.2430.41156,236
4/15/201429.9530.4029.8130.25253,125
4/14/201429.7530.2829.5529.89165,687
4/11/201429.8730.1529.4929.53280,114
4/10/201430.7931.0129.9430.16218,688
4/9/201430.6830.8130.2730.76151,173
4/8/201430.4530.7830.2330.58311,178
4/7/201430.7130.9430.2530.36267,242
4/4/201431.2731.3230.6330.76138,132
4/3/201431.1331.2530.9331.14108,540
4/2/201430.9431.2630.8831.13130,047
Trading Center