Advertisement
U.S. markets open in 8 hours 28 minutes

Forum Energy Technologies, Inc. (FET)

NYSE - NYSE Delayed Price. Currency in USD
18.25+0.05 (+0.27%)
At close: 04:00PM EDT
18.26 +0.01 (+0.05%)
After hours: 06:56PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202418.1118.8618.1118.2518.2538,100
Mar 15, 202418.4118.8318.0518.2018.20155,400
Mar 14, 202418.2818.9218.2618.5318.5339,700
Mar 13, 202418.7318.9118.1318.2518.2539,200
Mar 12, 202419.0319.4318.5118.5518.5519,100
Mar 11, 202419.0019.2118.8118.9618.9620,800
Mar 08, 202418.9719.3618.7718.9518.9518,600
Mar 07, 202418.9819.3618.7018.8318.8340,800
Mar 06, 202418.9719.4618.6618.8118.8122,400
Mar 05, 202419.5120.1018.6718.8118.8126,800
Mar 04, 202419.2019.9519.2019.5019.5060,900
Mar 01, 202419.8919.8918.6919.2019.2033,000
Feb 29, 202419.7020.8519.7020.0120.0121,400
Feb 28, 202419.2719.8619.2719.4319.4325,200
Feb 27, 202419.2519.6819.2519.5119.5110,800
Feb 26, 202419.1719.5518.8719.1219.1220,600
Feb 23, 202418.7719.5518.7719.3419.3426,900
Feb 22, 202419.2620.1519.2119.2819.2839,000
Feb 21, 202418.5819.5918.5819.4119.4117,500
Feb 20, 202419.7819.7818.5018.6418.6434,200
Feb 16, 202419.7920.5219.3620.0620.0625,200
Feb 15, 202417.9020.1917.8619.7819.78102,200
Feb 14, 202417.7418.1617.6517.9917.9961,400
Feb 13, 202418.7319.0917.7417.7617.7654,100
Feb 12, 202418.9419.5718.9418.9618.9620,800
Feb 09, 202419.2719.3618.8618.9318.9321,100
Feb 08, 202418.5219.2218.4718.9918.9928,300
Feb 07, 202419.6719.6718.8818.9418.9418,600
Feb 06, 202418.9019.7318.8219.4819.4827,800
Feb 05, 202418.7218.8818.2918.6118.6127,900
Feb 02, 202419.2019.5718.9918.9918.9931,300
Feb 01, 202419.5919.9419.0419.3219.3238,100
Jan 31, 202420.4520.8319.6519.7119.7119,700
Jan 30, 202420.8020.8520.2220.4120.4120,300
Jan 29, 202420.9921.0820.6121.0821.0823,100
Jan 26, 202421.4021.5120.8121.2521.2538,100
Jan 25, 202421.2021.4720.7621.4221.4246,100
Jan 24, 202421.0321.3420.5120.9820.9828,400
Jan 23, 202421.0021.4920.5220.7120.7117,500
Jan 22, 202420.3720.9819.7720.8520.8531,300
Jan 19, 202420.3720.5619.6720.1320.1326,300
Jan 18, 202420.0320.9620.0320.4720.4717,400
Jan 17, 202420.1220.4519.2020.2420.2424,800
Jan 16, 202420.9421.1820.3620.4320.4316,100
Jan 12, 202420.9721.3720.7521.0321.0324,900
Jan 11, 202421.0121.0120.7820.8520.8522,000
Jan 10, 202421.2121.2120.5220.9320.9340,600
Jan 09, 202421.9521.9521.1221.2221.2237,400
Jan 08, 202422.1922.8821.0321.8321.8325,100
Jan 05, 202422.1922.8321.7622.5822.5877,800
Jan 04, 202422.6722.7921.7322.1122.1122,300
Jan 03, 202422.8523.0922.5922.6622.6624,700
Jan 02, 202423.2123.2122.2322.6522.6521,000
Dec 29, 202322.6022.6022.0022.1722.1716,800
Dec 28, 202322.8622.8622.3422.6022.6014,000
Dec 27, 202323.0323.0322.5022.8622.8614,000
Dec 26, 202323.3523.3522.8222.9522.9534,300
Dec 22, 202323.3823.6823.2023.3523.3521,500
Dec 21, 202322.7023.3822.7023.1723.1715,800
Dec 20, 202322.6023.8222.3222.6722.6739,600
Dec 19, 202322.0422.7421.7522.6022.6027,000
Dec 18, 202322.0922.2221.6222.1022.1023,800
Dec 15, 202322.1522.2720.8521.8421.84146,100
Dec 14, 202321.5022.0821.2322.0322.0347,800
Dec 13, 202319.8221.0019.4920.9420.9454,900
Dec 12, 202320.8021.0019.3119.7219.7272,900
Dec 11, 202321.1521.3720.9421.2021.2019,600
Dec 08, 202321.0421.5820.5821.3121.3155,400
Dec 07, 202321.7921.8020.7121.1721.1730,300
Dec 06, 202321.8922.4921.2721.3221.3237,100
Dec 05, 202322.7922.9121.7221.8521.8543,100
Dec 04, 202322.5723.0822.4922.6022.6017,300
Dec 01, 202321.6122.6321.6022.4722.4731,500
Nov 30, 202322.0122.5021.6821.7721.7742,400
Nov 29, 202321.8522.0021.5621.8121.8123,900
Nov 28, 202322.0422.0521.4121.5321.5317,600
Nov 27, 202322.3722.3721.6721.8721.8720,200
Nov 24, 202322.7022.7022.4222.4222.427,300
Nov 22, 202322.3522.4021.5421.9121.9120,500
Nov 21, 202322.3022.7921.9722.4722.4725,200
Nov 20, 202322.6323.5222.5422.6022.6011,100
Nov 17, 202322.6223.4022.6222.8222.8239,300
Nov 16, 202322.0122.4721.8022.2122.2134,800
Nov 15, 202323.2824.0022.8822.8922.8918,200
Nov 14, 202323.7123.9523.1423.5723.5750,400
Nov 13, 202323.0423.4122.8823.1423.1441,100
Nov 10, 202322.2122.6121.8422.5322.5329,200
Nov 09, 202321.3822.3221.3021.9021.9035,900
Nov 08, 202321.9622.2121.5121.5421.5427,000
Nov 07, 202324.0024.1922.0622.3222.3250,600
Nov 06, 202323.9024.4823.7224.2024.2041,200
Nov 03, 202322.0523.5821.1223.5823.5878,900
Nov 02, 202321.2721.8321.0821.7621.7621,000
Nov 01, 202321.5822.0121.5821.7421.7416,600
Oct 31, 202321.8322.0121.6021.7721.7719,400
Oct 30, 202321.8422.3621.6321.9121.9112,800
Oct 27, 202322.3022.4921.5121.8521.8558,500
Oct 26, 202322.6522.6521.6922.2622.2631,700
Oct 25, 202322.0622.8821.6522.7522.7523,300
Oct 24, 202322.6622.8422.0622.1422.1431,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...