UK markets close in 8 hours 15 minutes

Forum Energy Technologies, Inc. (FET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.13-0.52 (-3.55%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202114.9915.0813.7014.1314.13116,700
15 Jan 202115.0615.2514.3214.6514.6560,100
14 Jan 202115.3516.1515.0415.1015.10100,700
13 Jan 202115.1015.4214.8015.3515.3571,100
12 Jan 202114.3615.1514.3015.0515.05133,700
11 Jan 202114.2114.5214.1814.3914.3961,800
08 Jan 202114.0614.5613.8114.4014.40114,800
07 Jan 202113.4114.0213.3613.9313.9366,300
06 Jan 202113.2513.7412.8613.2613.2669,800
05 Jan 202112.8314.1912.7113.0613.06135,000
04 Jan 202112.6512.7512.0912.7512.7566,500
31 Dec 202011.7812.1011.6811.9011.9027,300
30 Dec 202011.9012.1511.7211.8611.8623,800
29 Dec 202011.7912.4311.7612.0312.0344,600
28 Dec 202012.4212.5211.5811.7911.7935,400
24 Dec 202012.5912.6312.2012.4312.438,300
23 Dec 202012.7812.9312.4512.6012.6015,400
22 Dec 202012.5512.9512.4612.8212.8245,300
21 Dec 202012.6612.9712.3012.9712.9748,200
18 Dec 202013.2413.3312.8013.2813.2856,800
17 Dec 202013.0713.2312.8213.1613.1626,900
16 Dec 202013.2913.3112.6113.0513.0524,300
15 Dec 202012.9613.3912.6413.2313.2319,600
14 Dec 202013.1613.1612.3412.7812.7824,600
11 Dec 202013.3513.6112.7212.9812.9857,300
10 Dec 202013.3514.1513.3513.6513.6569,300
09 Dec 202013.0314.1013.0313.5213.5288,200
08 Dec 202013.0913.3912.8012.9212.9238,900
07 Dec 202013.5213.5913.0913.1813.1825,200
04 Dec 202013.4513.8413.2713.4013.4054,800
03 Dec 202012.8213.3312.8013.2613.2654,500
02 Dec 202012.9413.5712.5612.7112.7158,800
01 Dec 202013.5113.7312.5912.9012.9082,000
30 Nov 202013.8913.9012.8913.4013.4083,900
27 Nov 202014.4714.4713.6513.9013.9029,100
25 Nov 202014.7015.0013.6114.3014.3089,700
24 Nov 202014.1914.8013.8114.7414.74132,900
23 Nov 202012.7913.9812.7913.7813.78114,500
20 Nov 202012.4512.7412.0612.6312.6334,100
19 Nov 202012.2012.4411.6712.4412.4438,700
18 Nov 202012.6312.8612.0012.2012.2071,200
17 Nov 202010.9712.6710.6612.5312.5378,300
16 Nov 20209.8511.409.7311.1111.11110,200
13 Nov 20209.889.979.039.649.6472,900
12 Nov 20208.669.038.348.528.5236,400
11 Nov 20208.969.108.628.978.9738,800
10 Nov 20208.159.058.058.758.75109,800
10 Nov 20201:20 Stock split
09 Nov 20209.409.609.009.209.2055,780
06 Nov 20208.609.008.408.408.4021,360
05 Nov 20208.409.008.208.608.6032,110
04 Nov 20208.609.008.009.009.0031,980
03 Nov 20208.809.407.808.808.8096,850
02 Nov 20207.208.606.808.608.60128,680
30 Oct 20209.009.609.009.609.6048,370
29 Oct 20209.409.809.209.809.8014,685
28 Oct 202010.0010.009.409.609.6031,140
27 Oct 202010.6010.609.8010.2010.2026,590
26 Oct 202011.0011.0010.2010.2010.2019,690
23 Oct 202011.0011.2010.6010.8010.8021,140
22 Oct 202010.4011.0010.2010.6010.6032,140
21 Oct 202011.0011.0010.2010.4010.4028,645
20 Oct 202011.0011.4011.0011.0011.0030,675
19 Oct 202011.8012.0011.0011.2011.2028,895
16 Oct 202012.2012.2011.8011.8011.8010,820
15 Oct 202012.2012.2011.8011.8011.8020,170
14 Oct 202011.8012.4011.8012.0012.0032,720
13 Oct 202012.0012.6011.6012.0012.0028,925
12 Oct 202013.2013.2012.0012.2012.2051,605
09 Oct 202011.8012.4011.8012.0012.0074,460
08 Oct 202011.6012.4011.2011.8011.80110,155
07 Oct 202011.2011.4011.0011.2011.2028,490
06 Oct 202011.6011.8011.0011.0011.0039,960
05 Oct 202011.8012.0011.0011.2011.2042,370
02 Oct 202012.0012.4011.0011.4011.4071,065
01 Oct 202010.6011.2010.6011.2011.2027,355
30 Sep 202010.8011.4010.8011.0011.0036,160
29 Sep 202011.0011.4010.6011.4011.4043,165
28 Sep 202010.2011.4010.2011.4011.4035,465
25 Sep 202010.2010.8010.0010.8010.8039,840
24 Sep 202010.2010.6010.0010.4010.4040,615
23 Sep 202010.8011.2010.2010.2010.2085,250
22 Sep 202011.0011.2010.8011.0011.0013,755
21 Sep 202011.2011.4010.4011.2011.2033,810
18 Sep 202012.0012.0011.2012.0012.0060,570
17 Sep 202011.4012.2011.0012.0012.0054,605
16 Sep 202011.0011.8010.8011.4011.4063,770
15 Sep 202010.4011.409.6010.8010.80116,735
14 Sep 202010.0010.409.6010.0010.0073,405
11 Sep 202010.2010.409.6010.0010.0038,505
10 Sep 202010.0010.409.8010.2010.2032,790
09 Sep 202010.0010.209.8010.2010.2038,170
08 Sep 202010.2010.4010.0010.2010.2039,995
04 Sep 202010.2010.6010.2010.4010.4051,710
03 Sep 20209.8010.609.8010.2010.2041,865
02 Sep 202010.0010.409.8010.2010.2059,355
01 Sep 202011.0011.0010.2010.4010.4051,475
31 Aug 202011.0011.4010.6011.0011.0063,820
28 Aug 202011.4011.8011.0011.4011.4060,965
27 Aug 202011.6011.8011.2011.4011.4068,880
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...