FET - Forum Energy Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201713.8013.9013.5513.6013.60590,765
Oct 19, 201713.6014.0513.5013.7013.70653,400
Oct 18, 201713.8514.0513.5013.7013.70782,200
Oct 17, 201714.0014.2013.8013.9013.90505,600
Oct 16, 201714.3014.4313.9514.0514.05583,100
Oct 13, 201714.2514.4814.1514.2014.20580,300
Oct 12, 201714.9014.9514.2514.2514.25964,800
Oct 11, 201715.1015.3515.0015.3015.30527,700
Oct 10, 201715.4015.5515.0015.0515.05575,800
Oct 09, 201715.2015.4515.1515.1515.15477,900
Oct 06, 201715.1515.3514.8015.0015.00628,900
Oct 05, 201715.6015.8015.3515.5015.50814,000
Oct 04, 201715.5515.7515.1515.4015.40939,900
Oct 03, 201715.1515.5014.9815.3915.391,656,600
Oct 02, 201715.8515.8515.0515.1015.101,149,700
Sep 29, 201715.9516.0015.6015.9015.90919,100
Sep 28, 201715.7015.9815.5515.9515.951,542,500
Sep 27, 201715.4515.9015.2515.6515.651,395,500
Sep 26, 201714.9015.9014.8015.4515.451,741,700
Sep 25, 201714.7015.0814.7015.0515.05827,900
Sep 22, 201714.3014.6014.2014.5514.55571,600
Sep 21, 201714.2514.6014.0514.4014.40574,000
Sep 20, 201714.2014.5014.1514.2414.24948,700
Sep 19, 201714.1014.2514.0014.1014.10558,300
Sep 18, 201713.9514.3013.8514.0514.051,070,700
Sep 15, 201714.0514.1013.8014.0514.051,477,400
Sep 14, 201714.0514.2513.8013.9513.951,771,100
Sep 13, 201713.3014.4013.2514.0014.001,609,900
Sep 12, 201712.9513.3512.7513.2513.25897,700
Sep 11, 201712.4013.0012.0012.9512.951,429,600
Sep 08, 201712.3512.5512.2512.4012.401,620,600
Sep 07, 201712.0012.5012.0012.4512.45855,700
Sep 06, 201711.8012.1011.7812.0512.05763,100
Sep 05, 201711.4512.0011.4511.6511.65786,200
Sep 01, 201711.5511.6011.1811.2511.25701,500
Aug 31, 201711.4011.7011.2011.6011.601,007,800
Aug 30, 201710.8511.3510.8011.3011.301,488,300
Aug 29, 201710.5011.0510.4010.9510.952,571,600
Aug 28, 201710.6010.6510.4310.5510.551,531,800
Aug 25, 201710.4510.7510.3510.5510.55754,900
Aug 24, 201710.1010.5810.1010.3510.35866,200
Aug 23, 201710.4010.6010.3510.5510.55401,800
Aug 22, 201710.4010.7510.3810.5010.50821,200
Aug 21, 201710.4510.5010.0510.3510.35997,600
Aug 18, 201710.3510.7510.3510.5010.50872,300
Aug 17, 201710.7510.8510.4010.4510.451,322,400
Aug 16, 201711.3011.4510.7510.8510.85797,600
Aug 15, 201711.6511.8011.1511.2511.25954,400
Aug 14, 201712.0012.1011.7011.7011.70658,300
Aug 11, 201712.1012.4011.9012.0012.00705,800
Aug 10, 201712.7012.7512.2012.2012.20741,700
Aug 09, 201712.6512.8512.3812.6012.60771,900
Aug 08, 201712.7013.0512.3812.6012.601,049,800
Aug 07, 201713.3013.3512.7512.7512.75338,900
Aug 04, 201713.1013.5513.0013.4513.45508,300
Aug 03, 201713.2013.3512.9413.1013.10565,600
Aug 02, 201712.8013.3012.5013.1513.151,104,800
Aug 01, 201713.0013.3012.7512.9512.951,992,500
Jul 31, 201713.6513.7013.2013.2513.251,511,800
Jul 28, 201715.1515.4013.5513.6013.602,216,600
Jul 27, 201715.6015.8015.2515.3015.301,151,700
Jul 26, 201715.3015.8514.7015.5015.501,034,800
Jul 25, 201715.1515.4014.8315.1015.10806,400
Jul 24, 201714.8514.9314.3514.6514.65760,400
Jul 21, 201715.5015.5514.6814.7514.75898,000
Jul 20, 201716.0516.0515.4015.4515.45682,300
Jul 19, 201715.2515.9515.1515.9515.952,203,300
Jul 18, 201715.6515.7015.1015.3015.301,043,700
Jul 17, 201715.2515.7315.1715.5015.50649,300
Jul 14, 201715.2515.5515.2015.2515.25802,900
Jul 13, 201715.0515.3514.8015.2015.20872,400
Jul 12, 201715.1515.4314.8515.0015.00791,600
Jul 11, 201714.9015.3514.7015.1515.15460,000
Jul 10, 201714.3515.0514.2514.9014.90776,800
Jul 07, 201714.6014.6514.0514.5014.50885,000
Jul 06, 201715.5015.5514.7314.7514.75798,500
Jul 05, 201716.1016.3015.1515.3015.301,034,100
Jul 03, 201715.6516.5015.6516.3516.35386,200
Jun 30, 201715.6515.8015.3515.6015.60696,200
Jun 29, 201715.2515.6014.9515.5015.50793,000
Jun 28, 201714.8515.3014.5515.0515.051,472,500
Jun 27, 201715.1015.4014.8014.8014.801,072,500
Jun 26, 201715.0515.2814.8315.0015.00826,200
Jun 23, 201714.9015.2014.7015.0015.001,376,000
Jun 22, 201715.2015.3514.7014.7014.70718,700
Jun 21, 201716.3516.3515.0515.2015.20880,400
Jun 20, 201716.9016.9016.1516.4016.40722,200
Jun 19, 201717.2517.3516.7517.3017.30712,900
Jun 16, 201716.4017.4016.3517.1517.151,361,100
Jun 15, 201716.6016.9516.2016.4516.45551,400
Jun 14, 201717.6017.6016.6816.9016.90558,300
Jun 13, 201717.1517.9717.1517.7517.75888,900
Jun 12, 201717.2517.5516.9317.2017.20930,300
Jun 09, 201716.0517.3015.9016.9516.95972,600
Jun 08, 201716.0516.5015.8516.0016.00878,500
Jun 07, 201717.0517.4015.9516.1516.15990,000
Jun 06, 201716.8517.3516.5017.1517.15661,000
Jun 05, 201716.4017.0816.4016.9516.95813,200
Jun 02, 201716.4516.8016.1016.5516.55626,200
Jun 01, 201716.3516.8016.0516.6516.65490,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...