NYSE - Delayed Quote USD

Forum Energy Technologies, Inc. (FET)

19.50 +0.05 (+0.26%)
At close: April 23 at 4:00 PM EDT
19.87 +0.37 (+1.90%)
After hours: April 23 at 6:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 19.51 19.92 19.33 19.50 19.50 18,800
Apr 22, 2024 19.53 19.64 19.26 19.45 19.45 39,100
Apr 19, 2024 18.90 19.55 18.90 19.55 19.55 42,500
Apr 18, 2024 19.45 19.45 18.78 19.01 19.01 36,400
Apr 17, 2024 19.35 19.60 18.99 19.18 19.18 21,900
Apr 16, 2024 19.13 19.64 19.12 19.44 19.44 25,600
Apr 15, 2024 19.61 20.13 19.40 19.55 19.55 46,200
Apr 12, 2024 19.72 19.91 19.22 19.48 19.48 22,700
Apr 11, 2024 20.11 20.42 19.46 19.68 19.68 19,900
Apr 10, 2024 19.26 20.14 19.22 20.01 20.01 38,300
Apr 9, 2024 19.94 19.94 19.35 19.51 19.51 14,800
Apr 8, 2024 20.34 20.46 19.77 19.94 19.94 14,500
Apr 5, 2024 19.87 20.38 19.87 20.27 20.27 22,000
Apr 4, 2024 19.76 19.98 19.59 19.82 19.82 24,500
Apr 3, 2024 19.87 20.00 19.72 19.76 19.76 24,300
Apr 2, 2024 19.86 19.89 19.35 19.72 19.72 21,500
Apr 1, 2024 20.00 20.01 19.21 19.56 19.56 46,800
Mar 28, 2024 18.84 20.54 18.84 19.98 19.98 36,400
Mar 27, 2024 18.88 18.95 18.67 18.87 18.87 27,500
Mar 26, 2024 19.18 19.18 18.36 18.45 18.45 27,200
Mar 25, 2024 18.76 19.12 18.72 19.08 19.08 31,600
Mar 22, 2024 19.20 19.20 18.83 18.92 18.92 14,000
Mar 21, 2024 18.93 19.19 18.53 19.12 19.12 34,700
Mar 20, 2024 18.79 19.04 18.62 18.93 18.93 35,700
Mar 19, 2024 18.25 19.05 18.25 18.88 18.88 33,000
Mar 18, 2024 18.11 18.86 18.11 18.25 18.25 38,100
Mar 15, 2024 18.41 18.83 18.05 18.20 18.20 155,400
Mar 14, 2024 18.28 18.92 18.26 18.53 18.53 39,700
Mar 13, 2024 18.73 18.91 18.13 18.25 18.25 39,200
Mar 12, 2024 19.03 19.43 18.51 18.55 18.55 19,100
Mar 11, 2024 19.00 19.21 18.81 18.96 18.96 20,800
Mar 8, 2024 18.97 19.36 18.77 18.95 18.95 18,600
Mar 7, 2024 18.98 19.36 18.70 18.83 18.83 40,800
Mar 6, 2024 18.97 19.46 18.66 18.81 18.81 22,400
Mar 5, 2024 19.51 20.10 18.67 18.81 18.81 26,800
Mar 4, 2024 19.20 19.95 19.20 19.50 19.50 60,900
Mar 1, 2024 19.89 19.89 18.69 19.20 19.20 33,000
Feb 29, 2024 19.70 20.85 19.70 20.01 20.01 21,400
Feb 28, 2024 19.27 19.86 19.27 19.43 19.43 25,200
Feb 27, 2024 19.25 19.68 19.25 19.51 19.51 10,800
Feb 26, 2024 19.17 19.55 18.87 19.12 19.12 20,600
Feb 23, 2024 18.77 19.55 18.77 19.34 19.34 26,900
Feb 22, 2024 19.26 20.15 19.21 19.28 19.28 39,000
Feb 21, 2024 18.58 19.59 18.58 19.41 19.41 17,500
Feb 20, 2024 19.78 19.78 18.50 18.64 18.64 34,200
Feb 16, 2024 19.79 20.52 19.36 20.06 20.06 25,200
Feb 15, 2024 17.90 20.19 17.86 19.78 19.78 102,200
Feb 14, 2024 17.74 18.16 17.65 17.99 17.99 61,400
Feb 13, 2024 18.73 19.09 17.74 17.76 17.76 54,100
Feb 12, 2024 18.94 19.57 18.94 18.96 18.96 20,800
Feb 9, 2024 19.27 19.36 18.86 18.93 18.93 21,100
Feb 8, 2024 18.52 19.22 18.47 18.99 18.99 28,300
Feb 7, 2024 19.67 19.67 18.88 18.94 18.94 18,600
Feb 6, 2024 18.90 19.73 18.82 19.48 19.48 27,800
Feb 5, 2024 18.72 18.88 18.29 18.61 18.61 27,900
Feb 2, 2024 19.20 19.57 18.99 18.99 18.99 31,300
Feb 1, 2024 19.59 19.94 19.04 19.32 19.32 38,100
Jan 31, 2024 20.45 20.83 19.65 19.71 19.71 19,700
Jan 30, 2024 20.80 20.85 20.22 20.41 20.41 20,300
Jan 29, 2024 20.99 21.08 20.61 21.08 21.08 23,100
Jan 26, 2024 21.40 21.51 20.81 21.25 21.25 38,100
Jan 25, 2024 21.20 21.47 20.76 21.42 21.42 46,100
Jan 24, 2024 21.03 21.34 20.51 20.98 20.98 28,400
Jan 23, 2024 21.00 21.49 20.52 20.71 20.71 17,500
Jan 22, 2024 20.37 20.98 19.77 20.85 20.85 31,300
Jan 19, 2024 20.37 20.56 19.67 20.13 20.13 26,300
Jan 18, 2024 20.03 20.96 20.03 20.47 20.47 17,400
Jan 17, 2024 20.12 20.45 19.20 20.24 20.24 24,800
Jan 16, 2024 20.94 21.18 20.36 20.43 20.43 16,100
Jan 12, 2024 20.97 21.37 20.75 21.03 21.03 24,900
Jan 11, 2024 21.01 21.01 20.78 20.85 20.85 22,000
Jan 10, 2024 21.21 21.21 20.52 20.93 20.93 40,600
Jan 9, 2024 21.95 21.95 21.12 21.22 21.22 37,400
Jan 8, 2024 22.19 22.88 21.03 21.83 21.83 25,100
Jan 5, 2024 22.19 22.83 21.76 22.58 22.58 77,800
Jan 4, 2024 22.67 22.79 21.73 22.11 22.11 22,300
Jan 3, 2024 22.85 23.09 22.59 22.66 22.66 24,700
Jan 2, 2024 23.21 23.21 22.23 22.65 22.65 21,000
Dec 29, 2023 22.60 22.60 22.00 22.17 22.17 16,800
Dec 28, 2023 22.86 22.86 22.34 22.60 22.60 14,000
Dec 27, 2023 23.03 23.03 22.50 22.86 22.86 14,000
Dec 26, 2023 23.35 23.35 22.82 22.95 22.95 34,300
Dec 22, 2023 23.38 23.68 23.20 23.35 23.35 21,500
Dec 21, 2023 22.70 23.38 22.70 23.17 23.17 15,800
Dec 20, 2023 22.60 23.82 22.32 22.67 22.67 39,600
Dec 19, 2023 22.04 22.74 21.75 22.60 22.60 27,000
Dec 18, 2023 22.09 22.22 21.62 22.10 22.10 23,800
Dec 15, 2023 22.15 22.27 20.85 21.84 21.84 146,100
Dec 14, 2023 21.50 22.08 21.23 22.03 22.03 47,800
Dec 13, 2023 19.82 21.00 19.49 20.94 20.94 54,900
Dec 12, 2023 20.80 21.00 19.31 19.72 19.72 72,900
Dec 11, 2023 21.15 21.37 20.94 21.20 21.20 19,600
Dec 8, 2023 21.04 21.58 20.58 21.31 21.31 55,400
Dec 7, 2023 21.79 21.80 20.71 21.17 21.17 30,300
Dec 6, 2023 21.89 22.49 21.27 21.32 21.32 37,100
Dec 5, 2023 22.79 22.91 21.72 21.85 21.85 43,100
Dec 4, 2023 22.57 23.08 22.49 22.60 22.60 17,300
Dec 1, 2023 21.61 22.63 21.60 22.47 22.47 31,500
Nov 30, 2023 22.01 22.50 21.68 21.77 21.77 42,400
Nov 29, 2023 21.85 22.00 21.56 21.81 21.81 23,900
Nov 28, 2023 22.04 22.05 21.41 21.53 21.53 17,600
Nov 27, 2023 22.37 22.37 21.67 21.87 21.87 20,200
Nov 24, 2023 22.70 22.70 22.42 22.42 22.42 7,300
Nov 22, 2023 22.35 22.40 21.54 21.91 21.91 20,500
Nov 21, 2023 22.30 22.79 21.97 22.47 22.47 25,200
Nov 20, 2023 22.63 23.52 22.54 22.60 22.60 11,100
Nov 17, 2023 22.62 23.40 22.62 22.82 22.82 39,300
Nov 16, 2023 22.01 22.47 21.80 22.21 22.21 34,800
Nov 15, 2023 23.28 24.00 22.88 22.89 22.89 18,200
Nov 14, 2023 23.71 23.95 23.14 23.57 23.57 50,400
Nov 13, 2023 23.04 23.41 22.88 23.14 23.14 41,100
Nov 10, 2023 22.21 22.61 21.84 22.53 22.53 29,200
Nov 9, 2023 21.38 22.32 21.30 21.90 21.90 35,900
Nov 8, 2023 21.96 22.21 21.51 21.54 21.54 27,000
Nov 7, 2023 24.00 24.19 22.06 22.32 22.32 50,600
Nov 6, 2023 23.90 24.48 23.72 24.20 24.20 41,200
Nov 3, 2023 22.05 23.58 21.12 23.58 23.58 78,900
Nov 2, 2023 21.27 21.83 21.08 21.76 21.76 21,000
Nov 1, 2023 21.58 22.01 21.58 21.74 21.74 16,600
Oct 31, 2023 21.83 22.01 21.60 21.77 21.77 19,400
Oct 30, 2023 21.84 22.36 21.63 21.91 21.91 12,800
Oct 27, 2023 22.30 22.49 21.51 21.85 21.85 58,500
Oct 26, 2023 22.65 22.65 21.69 22.26 22.26 31,700
Oct 25, 2023 22.06 22.88 21.65 22.75 22.75 23,300
Oct 24, 2023 22.66 22.84 22.06 22.14 22.14 31,000
Oct 23, 2023 22.89 22.90 22.26 22.66 22.66 30,700
Oct 20, 2023 23.35 23.35 22.82 23.02 23.02 22,500
Oct 19, 2023 23.88 23.97 23.02 23.34 23.34 21,500
Oct 18, 2023 23.55 24.01 23.41 24.00 24.00 13,000
Oct 17, 2023 23.41 23.99 22.67 23.85 23.85 24,200
Oct 16, 2023 23.72 23.72 22.80 22.82 22.82 32,300
Oct 13, 2023 23.55 23.85 23.33 23.60 23.60 26,500
Oct 12, 2023 23.01 23.44 22.80 23.39 23.39 23,100
Oct 11, 2023 23.12 23.12 22.55 23.01 23.01 17,100
Oct 10, 2023 23.08 23.37 22.82 23.18 23.18 15,500
Oct 9, 2023 22.62 23.54 22.20 22.98 22.98 22,700
Oct 6, 2023 22.03 22.63 21.81 22.20 22.20 30,700
Oct 5, 2023 21.90 22.38 21.90 22.23 22.23 32,800
Oct 4, 2023 23.32 23.33 22.24 22.35 22.35 33,900
Oct 3, 2023 23.58 24.05 23.24 23.77 23.77 28,900
Oct 2, 2023 24.06 24.06 22.84 23.60 23.60 49,900
Sep 29, 2023 25.23 25.23 23.90 24.02 24.02 18,900
Sep 28, 2023 25.18 25.18 24.45 24.99 24.99 30,700
Sep 27, 2023 23.94 25.19 23.94 25.19 25.19 24,400
Sep 26, 2023 23.74 24.04 23.43 23.83 23.83 25,800
Sep 25, 2023 24.44 24.55 23.90 23.94 23.94 25,100
Sep 22, 2023 24.33 24.65 24.07 24.50 24.50 20,900
Sep 21, 2023 24.10 24.17 23.60 24.05 24.05 22,900
Sep 20, 2023 24.03 24.57 24.01 24.04 24.04 18,000
Sep 19, 2023 25.34 25.34 23.95 24.23 24.23 45,600
Sep 18, 2023 25.39 25.42 24.89 25.14 25.14 17,400
Sep 15, 2023 24.75 25.49 24.75 25.41 25.41 76,200
Sep 14, 2023 24.82 25.05 24.60 24.90 24.90 28,000
Sep 13, 2023 25.29 25.29 24.09 24.32 24.32 31,600
Sep 12, 2023 24.52 25.39 24.52 25.26 25.26 40,500
Sep 11, 2023 24.52 24.52 24.15 24.40 24.40 25,300
Sep 8, 2023 24.70 24.74 24.29 24.36 24.36 25,500
Sep 7, 2023 25.00 25.15 24.09 24.61 24.61 77,900
Sep 6, 2023 25.66 25.85 24.66 24.95 24.95 28,700
Sep 5, 2023 25.62 26.36 25.26 25.64 25.64 72,300
Sep 1, 2023 24.06 24.95 24.06 24.69 24.69 29,700
Aug 31, 2023 23.90 24.17 23.55 23.68 23.68 30,600
Aug 30, 2023 22.88 23.95 22.88 23.73 23.73 23,000
Aug 29, 2023 23.25 23.85 22.90 23.54 23.54 19,000
Aug 28, 2023 23.03 23.76 23.03 23.43 23.43 22,200
Aug 25, 2023 23.25 23.33 22.87 23.04 23.04 21,600
Aug 24, 2023 23.30 23.47 22.95 23.03 23.03 43,600
Aug 23, 2023 23.26 23.66 23.26 23.55 23.55 27,600
Aug 22, 2023 24.05 24.70 23.25 23.29 23.29 42,300
Aug 21, 2023 24.44 25.42 23.72 23.94 23.94 29,200
Aug 18, 2023 23.24 24.42 23.20 24.39 24.39 52,800
Aug 17, 2023 23.66 23.91 23.27 23.55 23.55 37,900
Aug 16, 2023 24.56 24.56 23.37 23.50 23.50 39,900
Aug 15, 2023 24.67 24.67 24.00 24.04 24.04 23,000
Aug 14, 2023 25.00 25.19 24.60 24.88 24.88 27,500
Aug 11, 2023 24.33 25.19 24.33 25.16 25.16 33,600
Aug 10, 2023 25.12 25.12 24.30 24.42 24.42 24,900
Aug 9, 2023 24.78 26.56 24.08 24.74 24.74 58,900
Aug 8, 2023 24.22 25.70 23.60 24.57 24.57 97,600
Aug 7, 2023 25.17 25.45 24.38 24.59 24.59 69,300
Aug 4, 2023 27.33 28.73 25.01 25.20 25.20 166,000
Aug 3, 2023 27.08 27.84 26.90 27.00 27.00 91,400
Aug 2, 2023 27.12 27.52 26.87 27.21 27.21 64,800
Aug 1, 2023 27.07 27.50 26.72 27.48 27.48 41,700
Jul 31, 2023 27.06 27.47 26.80 27.21 27.21 46,500
Jul 28, 2023 26.46 27.16 26.44 26.95 26.95 34,500
Jul 27, 2023 26.62 26.84 26.12 26.24 26.24 42,700
Jul 26, 2023 26.13 26.76 26.10 26.55 26.55 31,500
Jul 25, 2023 26.11 26.50 25.92 26.33 26.33 41,400
Jul 24, 2023 25.28 26.50 25.28 26.38 26.38 55,600
Jul 21, 2023 25.75 25.95 25.14 25.44 25.44 34,900
Jul 20, 2023 25.94 26.00 25.26 25.63 25.63 22,100
Jul 19, 2023 25.74 26.25 25.44 25.80 25.80 16,500
Jul 18, 2023 25.63 26.23 25.61 25.81 25.81 30,500
Jul 17, 2023 24.96 25.13 24.64 24.73 24.73 33,300
Jul 14, 2023 25.57 25.57 24.53 24.95 24.95 36,400
Jul 13, 2023 26.23 26.49 25.65 25.71 25.71 36,600
Jul 12, 2023 26.91 27.20 26.12 26.16 26.16 54,500
Jul 11, 2023 26.00 26.66 25.68 26.44 26.44 51,700
Jul 10, 2023 25.98 26.16 25.33 25.83 25.83 48,900
Jul 7, 2023 24.14 26.23 24.14 25.97 25.97 188,600
Jul 6, 2023 24.44 24.51 23.31 24.02 24.02 51,200
Jul 5, 2023 25.77 25.77 24.66 24.71 24.71 50,700
Jul 3, 2023 25.59 26.26 25.59 25.87 25.87 33,000
Jun 30, 2023 25.00 25.83 24.60 25.59 25.59 94,100
Jun 29, 2023 24.20 24.98 24.13 24.77 24.77 37,800
Jun 28, 2023 24.14 24.14 23.62 23.65 23.65 42,000
Jun 27, 2023 23.58 24.38 23.56 24.21 24.21 48,000
Jun 26, 2023 22.54 24.21 22.54 23.66 23.66 89,600
Jun 23, 2023 24.49 24.50 22.58 22.59 22.59 1,331,000
Jun 22, 2023 26.15 26.15 24.86 24.86 24.86 90,200
Jun 21, 2023 25.28 26.72 25.28 26.41 26.41 76,600
Jun 20, 2023 25.21 25.57 24.47 25.50 25.50 69,300
Jun 16, 2023 25.34 25.46 24.32 25.38 25.38 400,600
Jun 15, 2023 25.11 26.43 24.91 25.19 25.19 60,700
Jun 14, 2023 25.19 25.35 24.82 24.97 24.97 42,400
Jun 13, 2023 25.44 26.50 25.04 25.11 25.11 98,400
Jun 12, 2023 25.39 26.24 25.01 25.20 25.20 59,800
Jun 9, 2023 25.66 26.57 25.45 25.70 25.70 34,300
Jun 8, 2023 26.23 26.54 25.68 25.78 25.78 41,300
Jun 7, 2023 25.34 26.41 25.27 26.02 26.02 88,200
Jun 6, 2023 23.35 25.40 23.35 25.22 25.22 70,100
Jun 5, 2023 24.30 24.75 23.55 24.25 24.25 47,600
Jun 2, 2023 23.00 24.11 22.84 23.99 23.99 44,700
Jun 1, 2023 21.44 22.82 20.78 22.68 22.68 79,500
May 31, 2023 22.31 22.62 21.23 21.33 21.33 81,800
May 30, 2023 23.83 23.92 22.73 22.73 22.73 40,200
May 26, 2023 24.56 24.68 23.71 24.20 24.20 39,700
May 25, 2023 25.22 25.22 24.45 24.52 24.52 22,400
May 24, 2023 25.74 25.91 25.13 25.56 25.56 41,800
May 23, 2023 25.15 25.79 25.13 25.75 25.75 50,700
May 22, 2023 23.71 25.17 23.71 24.87 24.87 71,400
May 19, 2023 24.17 24.43 23.37 23.71 23.71 38,800
May 18, 2023 23.34 24.03 22.95 24.01 24.01 47,100
May 17, 2023 23.10 23.55 22.66 23.34 23.34 51,900
May 16, 2023 22.62 23.31 22.53 23.02 23.02 46,500
May 15, 2023 21.93 22.69 21.93 22.62 22.62 42,300
May 12, 2023 21.65 21.97 21.10 21.52 21.52 55,100
May 11, 2023 21.82 21.95 21.20 21.59 21.59 51,400
May 10, 2023 22.04 22.09 21.56 22.04 22.04 28,700
May 9, 2023 21.68 22.18 21.35 22.05 22.05 43,000
May 8, 2023 21.89 22.17 21.45 21.48 21.48 43,800
May 5, 2023 21.00 22.00 20.77 21.69 21.69 46,300
May 4, 2023 20.66 21.09 20.30 20.75 20.75 48,600
May 3, 2023 20.50 21.03 20.41 20.62 20.62 39,500
May 2, 2023 21.61 21.98 20.62 20.75 20.75 50,600
May 1, 2023 22.04 22.54 21.80 21.94 21.94 33,300
Apr 28, 2023 21.53 22.50 21.33 22.16 22.16 42,200
Apr 27, 2023 21.75 21.94 21.22 21.56 21.56 54,600
Apr 26, 2023 22.22 22.42 21.64 21.75 21.75 58,700
Apr 25, 2023 22.53 22.60 21.52 21.96 21.96 62,400
Apr 24, 2023 22.10 22.91 22.10 22.56 22.56 40,900

Related Tickers

KLXE KLX Energy Services Holdings, Inc.
7.45
+5.97%
 
RNGR Ranger Energy Services, Inc.
10.64
-0.84%
 
OIS Oil States International, Inc.
5.47
+0.74%
 
MCB.TO McCoy Global Inc.
1.9100
+0.53%
 
FTK Flotek Industries, Inc.
3.4600
+0.58%
 
MRC MRC Global Inc.
12.05
+1.95%
 
JPZ0.F Dolfines SA
0.0006
0.00%
 
SUBCo.XC
 
SOI Solaris Oilfield Infrastructure, Inc.
8.60
+2.14%
 
DRQ Dril-Quip, Inc.
19.46
+0.41%