$17.13 +0.39 (%) Forum Energy Technologies Inc - New York Stock Exchange, Inc.

May. 2, 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
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
4/4/201612.8613.1112.5012.54961,886
4/1/201612.7112.9712.5212.89550,015
3/31/201612.9513.3912.8813.20551,868
3/30/201613.2613.3412.6612.94660,451
3/29/201612.6013.1512.4613.08819,287
3/28/201612.9813.0412.5812.84609,059
3/24/201612.4512.9012.3512.89550,352
3/23/201612.8913.1112.6412.66650,221
3/22/201613.1213.2812.9813.12433,310
3/21/201613.0113.3112.8613.27675,107
3/18/201613.5413.6512.9313.151,118,653
3/17/201612.9913.5212.8813.43758,687
3/16/201612.7113.0512.6412.931,129,008
3/15/201612.8912.9112.2212.561,176,011
3/14/201613.2813.7813.1613.211,400,299
3/11/201612.9813.6412.9013.521,365,588
3/10/201612.6112.7112.2012.511,215,770
3/9/201612.8813.1012.2912.771,027,367
3/8/201613.2513.2912.3512.58999,765
3/7/201613.2613.6413.0813.391,378,639
3/4/201612.9713.6312.4813.221,791,256
3/3/201611.7612.8711.7312.801,332,823
3/2/201611.3911.9311.2411.881,528,634
3/1/201611.8512.0311.1011.491,744,857
2/29/201611.0811.9410.9511.762,448,093
2/26/201610.3511.5110.2910.981,743,084
2/25/20169.9210.169.6210.031,242,125
2/24/20169.3610.019.159.951,380,131
2/23/20169.9310.229.609.621,191,441
2/22/20169.7310.369.7310.021,315,558
2/19/20169.169.439.029.391,358,890
2/18/20169.659.729.199.451,942,274
2/17/20169.249.849.189.531,683,910
2/16/20168.549.348.509.103,201,328
2/12/20168.979.588.478.542,906,896
2/11/20169.109.148.708.972,152,170
2/10/20169.409.819.239.36860,435
2/9/20169.9810.069.149.441,115,477
2/8/201610.5010.579.9310.241,309,290
2/5/201611.0211.3310.5510.731,612,802
2/4/201610.4911.5510.4911.241,697,116
2/3/201610.3710.619.7810.381,636,593
2/2/201610.4410.5210.1710.361,204,215
2/1/201610.9711.0110.5010.781,429,481
1/29/201610.3911.2810.3911.211,475,136
1/28/201610.7610.8010.1910.351,100,103
1/27/20169.6310.379.5810.171,412,847
1/26/20169.689.959.389.751,328,079
1/25/20169.7110.129.379.39679,346
1/22/201610.4810.629.7610.061,111,419
1/21/20169.4810.389.399.982,362,442
1/20/20169.469.928.879.661,633,973
1/19/201610.3810.459.339.751,294,777
1/15/20169.7810.409.7810.311,148,489
1/14/20169.9510.699.7410.521,302,122
1/13/201610.4010.609.789.861,056,546
1/12/201610.6610.669.8310.221,013,868
1/11/201610.7110.7710.1810.411,047,948
1/8/201611.0311.1310.5910.70960,856
1/7/201610.9411.3210.8410.911,703,675
1/6/201611.7611.8611.2011.281,328,324
1/5/201612.6212.6711.9212.191,210,450
1/4/201612.4713.1012.2512.471,885,200
12/31/201512.3812.6512.2312.46938,709
12/30/201512.1912.6312.1112.441,094,715
12/29/201512.7412.9112.2812.58896,469
12/28/201512.3612.5312.3112.47907,392
12/24/201513.3813.4112.7212.74647,571
12/23/201512.6413.3412.5613.341,110,841
12/22/201511.7012.4411.5712.301,004,164
12/21/201512.0212.3011.5111.671,783,544
12/18/201512.1812.2411.3811.721,854,641
12/17/201513.0113.0312.1912.341,179,386
12/16/201512.9813.4612.6213.071,427,562
12/15/201512.6513.1012.5913.001,176,208
12/14/201512.2112.7311.9812.401,392,057
12/11/201512.7312.8512.1812.221,399,328
12/10/201512.6113.2112.5012.991,191,614
12/9/201512.3912.9312.3912.671,410,023
12/8/201512.3112.7812.1512.261,999,100
  • Showing 1-100 of 1,020 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center