Forum Energy Technologies, Inc. Common Stock (FET)

81.42
-1.09 (-1.32%)
NYSE· Last Trade: Aug 19th, 7:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Forum Energy Technologies, Inc. Common Stock (FET)

DateOpenHighLowCloseVolumeAdjusted Close
8/19/202684.1584.4480.7781.42149,62481.42
8/18/202686.4987.4282.4082.51133,03082.51
8/17/202685.5087.0983.6586.31164,37386.31
8/14/202683.5486.2583.3385.36158,07285.36
8/13/202681.9785.0081.5882.42219,07482.42
8/12/202683.6784.7581.6382.86178,31682.86
8/11/202679.4083.1878.7083.07229,13983.07
8/10/202675.3079.4275.3078.42180,37478.42
8/07/202674.4876.7473.8074.23242,94374.23
8/06/202677.0477.5174.6175.23237,00775.23
8/05/202674.3075.8971.6875.52325,20775.52
8/04/202669.0374.7768.5074.30430,51874.30
8/03/202662.7571.7362.6470.35494,45770.35
7/31/202661.4264.6056.2962.67379,12062.67
7/30/202651.0252.4650.3051.43141,47951.43
7/29/202653.5354.1950.2751.11204,55951.11
7/28/202656.1357.2052.3152.45162,28952.45
7/27/202657.8858.4156.3456.60124,23356.60
7/24/202658.0158.8757.1757.8683,30957.86
7/23/202658.2959.6155.6357.55161,42057.55
7/22/202657.4658.9457.4157.81186,98457.81
7/21/202653.3057.4853.0057.28192,56257.28
7/20/202652.0454.0052.0452.84150,29052.84
7/17/202652.1253.0551.2052.4481,16852.44
7/16/202652.2353.5151.6552.15113,89552.15
7/15/202652.4852.6150.4452.59139,96152.59
7/14/202651.4052.4851.1452.24157,03652.24
7/13/202650.2451.1049.8750.5890,75550.58
7/10/202648.5049.6948.2749.67100,14449.67
7/09/202648.9448.9447.7848.59148,60648.59
7/08/202647.9949.8247.8849.21144,39149.21
7/07/202647.2447.9346.7747.48158,75847.48
7/06/202646.8647.9146.5146.55263,04946.55
7/02/202648.7349.3846.7446.98129,39646.98
7/01/202649.9350.4048.7548.92118,95948.92
6/30/202650.1450.6549.1450.23117,46250.23
6/29/202651.0051.0049.3750.00119,51250.00
6/26/202649.3850.7149.0250.62447,94250.62
6/25/202648.3350.4947.5149.53157,01449.53
6/24/202649.4049.8447.4148.56266,74948.56
6/23/202650.4051.5450.1050.23144,17650.23
6/22/202651.6252.2349.7451.33202,84151.33
6/18/202650.2651.7548.6951.52604,24351.52
6/17/202650.7452.0147.1950.75212,30550.75
6/16/202650.9550.9549.7950.34224,60850.34
6/15/202651.7552.7750.7351.24191,25151.24
6/12/202651.9353.7451.2652.96114,35552.96
6/11/202652.9252.9251.3752.39125,13452.39
6/10/202652.8453.4551.8651.8789,45551.87
6/09/202652.7952.7950.9552.18118,55752.18
6/08/202651.3153.1251.3152.5395,16452.53
6/05/202653.4153.4149.9550.4198,55550.41
6/04/202651.6953.6551.6953.64122,74653.64
6/03/202652.7453.3551.5152.17109,16552.17
6/02/202650.8852.9649.2652.72124,48952.72
6/01/202650.4651.4048.9750.68249,47050.68
5/29/20260.0151.5049.5550.22243,45050.22
5/28/202654.1054.3148.8650.78240,17350.78
5/27/202655.8356.3453.1953.64137,16253.64
5/26/202657.1159.0056.0756.49145,08056.49
5/22/202658.2358.2555.6157.10119,00657.10
5/21/202657.8458.6656.0658.50169,32158.50
5/20/202657.5758.7556.7457.00122,49457.00