$24.01 -2.46 (%) Forum Energy Technologies Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FET historical data

Date Open High Low Close Volume
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
8/29/201433.5034.1033.4134.05220,295
8/28/201433.2833.6533.0533.43234,628
8/27/201433.2233.7433.1033.47149,566
8/26/201433.3033.7433.0933.35214,053
8/25/201433.0333.2632.7933.17133,744
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
  • Showing 1-100 of 662 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center