$13.77 +0.94 (%) Forum Energy Technologies Inc - NYSE

Aug. 27, 2015 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FET historical data

Date Open High Low Close Volume
8/26/201512.8013.0812.3812.831,703,368
8/25/201512.7513.1712.3312.401,226,415
8/24/201511.7013.278.3412.692,081,133
8/21/201513.6414.1413.3213.381,727,505
8/20/201514.6214.9613.8813.971,103,396
8/19/201515.0215.1614.5714.671,115,993
8/18/201515.1215.2314.8215.191,130,554
8/17/201514.8815.2714.7515.20875,255
8/14/201514.9115.3214.8715.01875,856
8/13/201515.5415.7514.8514.98845,203
8/12/201515.4516.0815.3015.76854,760
8/11/201515.3215.6415.2115.55703,395
8/10/201514.6015.8314.5115.771,536,597
8/7/201514.9115.5014.5214.581,126,534
8/6/201514.3815.2314.1015.041,119,122
8/5/201514.6515.2414.3714.49887,733
8/4/201515.1415.3314.4714.491,206,809
8/3/201515.1115.5714.8114.981,401,244
7/31/201515.1415.4615.1015.281,364,232
7/30/201515.0015.8714.7815.221,603,759
7/29/201514.8715.6714.6315.001,777,344
7/28/201514.0014.8613.6814.811,869,231
7/27/201514.5314.6013.8513.941,723,956
7/24/201515.9115.9314.5014.855,882,424
7/23/201516.4716.9915.9916.901,544,521
7/22/201516.9217.0216.1416.381,683,515
7/21/201517.3517.8216.8417.082,205,357
7/20/201517.0617.2716.8017.111,370,086
7/17/201517.4417.5416.8016.971,143,277
7/16/201518.3318.5617.4317.441,253,005
7/15/201519.0919.1918.1218.161,213,126
7/14/201518.8219.3718.8019.24639,309
7/13/201518.4419.0318.2918.84732,483
7/10/201518.7218.9718.3518.50806,708
7/9/201518.6318.6518.0718.361,448,045
7/8/201518.9219.1118.3118.35452,122
7/7/201518.8119.2218.0019.08527,156
7/6/201518.9919.3118.7618.991,232,239
7/2/201519.4419.6819.2819.30719,921
7/1/201520.2920.3819.0719.30796,902
6/30/201520.2620.3520.0020.28729,110
6/29/201520.2020.4219.9720.01984,598
6/26/201520.9020.9620.4220.551,558,248
6/25/201521.7521.8020.8920.96852,969
6/24/201521.9322.1021.6521.75670,694
6/23/201521.7322.0521.6922.03372,511
6/22/201521.5321.9821.3221.87442,037
6/19/201521.7121.7421.4221.481,008,489
6/18/201522.0522.0521.5221.64951,069
6/17/201522.1522.4621.9121.93490,681
6/16/201521.7621.9621.6321.93486,636
6/15/201521.2921.8621.1421.76857,759
6/12/201521.5121.6221.2821.50529,569
6/11/201521.8221.8821.5721.70710,409
6/10/201521.2121.7721.0221.76553,205
6/9/201520.8821.1320.6720.83289,738
6/8/201520.8821.2720.5120.64253,306
6/5/201520.0221.0819.8220.99915,528
6/4/201520.4720.4719.9020.15948,675
6/3/201520.6921.2320.5120.60474,630
6/2/201520.6321.2920.6320.76437,755
6/1/201520.7120.7120.1020.51638,665
5/29/201520.4421.1120.2720.741,069,484
5/28/201520.9121.0220.0920.42690,232
5/27/201520.7721.1320.5021.00828,093
5/26/201521.1621.1620.4120.84692,103
5/22/201521.5121.7721.0721.42560,583
5/21/201521.3822.2421.3821.79721,939
5/20/201520.7721.4520.3521.28751,888
5/19/201521.6521.6620.5220.681,214,112
5/18/201521.9922.1021.5322.00647,728
5/15/201521.4222.1721.0222.03940,235
5/14/201521.7122.0421.4621.55857,935
5/13/201521.8621.8921.2121.52971,846
5/12/201521.1621.8321.0021.63633,060
5/11/201521.6021.6220.7821.161,057,550
5/8/201521.8421.8820.9921.50705,379
5/7/201521.5821.7120.8821.53870,960
5/6/201522.4322.6021.5121.591,192,029
5/5/201522.7123.0322.0922.131,097,562
5/4/201522.9723.0122.3422.39628,541
5/1/201523.4423.4622.1722.85621,363
4/30/201523.2023.4122.6823.261,492,715
4/29/201522.8823.4822.5723.13794,937
4/28/201522.9123.4522.1322.931,089,498
4/27/201523.4624.3623.0123.041,844,228
4/24/201520.6123.1120.4223.081,838,365
4/23/201521.7822.5021.7822.091,509,767
4/22/201521.0221.6720.6721.65754,538
4/21/201521.3121.3720.6920.91913,727
4/20/201521.4021.7321.2021.301,060,292
4/17/201521.9521.9521.0921.371,454,929
4/16/201522.9623.0022.1522.18957,612
4/15/201522.2923.4722.0423.091,304,802
4/14/201521.4722.1821.4221.97673,731
4/13/201521.6621.7621.0621.301,026,988
4/10/201521.7222.3321.4122.241,241,730
4/9/201520.5421.8920.5121.861,361,263
4/8/201520.3420.7220.0920.54868,309
4/7/201520.0120.7019.9920.391,343,682
  • Showing 1-100 of 849 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!