Forum Energy Technologies Inc (FET)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1 | 12.7272727273 | 16.5 | 18.61 | 15.71 | 75520 | 17.25581265 | CS |
| 4 | 3.79 | 25.5908170155 | 14.81 | 18.61 | 13.89 | 78138 | 15.43154881 | CS |
| 12 | 4.21 | 29.2564280751 | 14.39 | 18.61 | 12.83 | 68470 | 15.23111437 | CS |
| 26 | 2.27 | 13.9007960808 | 16.33 | 18.76 | 12.83 | 61071 | 15.92523898 | CS |
| 52 | -2.34 | -11.1747851003 | 20.94 | 21.64 | 12.83 | 47282 | 16.81029902 | CS |
| 156 | -0.04 | -0.214592274678 | 18.64 | 33.84 | 12.83 | 48218 | 22.36508638 | CS |
| 260 | 16.89 | 987.719298246 | 1.71 | 33.84 | 0.1501 | 603160 | 1.88407945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 18.6 | 1.9 | 11.38 | 16.78 | 18.61 | 16.78 | 118830 |
| 1736552400 | 16.7 | 0.76 | 4.77 | 16.239999 | 16.97 | 16.149999 | 73502 |
| 1736379600 | 15.94 | -0.35 | -2.15 | 16.12 | 16.16 | 15.71 | 36804 |
| 1736293200 | 16.29 | -0.12 | -0.73 | 16.5 | 16.7 | 16.07 | 72943 |
| 1736206800 | 16.41 | -0.12 | -0.73 | 16.7 | 16.9188 | 16.25 | 54703 |
| 1735947600 | 16.53 | 0.37 | 2.29 | 16.329999 | 16.719999 | 16.23 | 43661 |
| 1735861200 | 16.16 | 0.67 | 4.33 | 15.68 | 16.36 | 15.68 | 74298 |
| 1735688400 | 15.49 | 0.34 | 2.24 | 15.19 | 15.735 | 15.1 | 97732 |
| 1735602000 | 15.15 | 0.18 | 1.20 | 15.01 | 15.29 | 14.85 | 51332 |
| 1735342800 | 14.97 | -0.08 | -0.53 | 15.01 | 15.3218 | 14.88 | 42886 |
| 1735256400 | 15.05 | 0.06 | 0.40 | 14.92 | 15.1217 | 14.75 | 30917 |
| 1735077840 | 14.99 | 0.23 | 1.56 | 14.8 | 15.03 | 14.63 | 26551 |
| 1734997200 | 14.76 | 0.55 | 3.87 | 14.24 | 14.82 | 14.14 | 91092 |
| 1734738000 | 14.21 | -0.26 | -1.80 | 14.27 | 14.71 | 14.11 | 107899 |
| 1734651600 | 14.47 | 0.53 | 3.80 | 14.14 | 14.56 | 14.08 | 92230 |
| 1734565200 | 13.94 | -0.72 | -4.91 | 14.62 | 14.95 | 13.89 | 182641 |
| 1734478800 | 14.66 | -0.26 | -1.74 | 14.81 | 14.99 | 14.5 | 130317 |
| 1734392400 | 14.92 | 0.08 | 0.54 | 14.85 | 15.02 | 14.655 | 187833 |
| 1734133200 | 14.84 | -0.13 | -0.87 | 15 | 15.01 | 14.69 | 30217 |
| 1734046800 | 14.97 | -0.4 | -2.60 | 15.17 | 15.21 | 14.81 | 45533 |
| 1733960400 | 15.37 | -0.4 | -2.54 | 16.1 | 16.1 | 15.27 | 73062 |
| 1733874000 | 15.77 | 0.17 | 1.09 | 15.6 | 15.92 | 15.3786 | 87859 |
| 1733787600 | 15.6 | 1.34 | 9.40 | 15 | 15.86 | 14.9 | 178198 |
| 1733528400 | 14.26 | -0.6 | -4.04 | 14.81 | 14.81 | 14.115 | 78022 |
| 1733442000 | 14.86 | -0.13 | -0.87 | 15 | 15.05 | 14.77 | 52315 |
| 1733355600 | 14.99 | -0.5 | -3.23 | 15.5 | 15.53 | 14.8439 | 91994 |
| 1733269200 | 15.49 | -0.17 | -1.09 | 15.82 | 15.83 | 15.31 | 57768 |
| 1733182800 | 15.66 | 0.41 | 2.69 | 15.25 | 15.66 | 15.15 | 73340 |
| 1732917840 | 15.25 | 0.08 | 0.53 | 15.25 | 15.425 | 15.1 | 38638 |
| 1732750800 | 15.17 | 0 | 0.00 | 15.18 | 15.37 | 15.11 | 42371 |
| 1732664400 | 15.17 | 0.01 | 0.07 | 15.24 | 15.24 | 14.945 | 66519 |
| 1732578000 | 15.16 | -0.09 | -0.59 | 15.27 | 15.61 | 15.07 | 145080 |
| 1732318800 | 15.25 | 0.36 | 2.42 | 14.9 | 15.5958 | 14.89 | 139786 |
| 1732232400 | 14.89 | 0.11 | 0.74 | 14.76 | 14.955 | 14.71 | 93314 |
| 1732146000 | 14.78 | -0.04 | -0.27 | 14.8 | 14.8 | 14.64 | 31163 |
| 1732059600 | 14.82 | 0.01 | 0.07 | 14.73 | 14.83 | 14.25 | 35609 |
| 1731973200 | 14.81 | 0.1 | 0.68 | 14.85 | 15.13 | 14.81 | 60963 |
| 1731714000 | 14.71 | -0.73 | -4.73 | 15.5 | 15.5 | 14.71 | 49649 |
| 1731627600 | 15.44 | 0.15 | 0.98 | 15.3 | 15.48 | 15.02 | 40413 |
| 1731541200 | 15.29 | -0.2 | -1.29 | 15.5 | 15.605 | 15.1904 | 63478 |
| 1731454800 | 15.49 | -0.31 | -1.96 | 15.8 | 15.8 | 15.41 | 53696 |
| 1731368400 | 15.8 | -0.09 | -0.57 | 15.75 | 16.09 | 15.74 | 82928 |
| 1731109200 | 15.89 | -0.55 | -3.35 | 16.29 | 16.48 | 15.88 | 48047 |
| 1731022800 | 16.44 | 0.47 | 2.94 | 15.93 | 16.675 | 15.89 | 51607 |
| 1730936400 | 15.97 | 0.9 | 5.97 | 15.25 | 16 | 15.25 | 115660 |
| 1730850000 | 15.07 | 0.23 | 1.55 | 14.8 | 15.35 | 14.8 | 28574 |
| 1730763600 | 14.84 | 0.88 | 6.30 | 13.9 | 15.06 | 13.72 | 41318 |
| 1730500800 | 13.96 | -0.02 | -0.14 | 12.83 | 14.22 | 12.83 | 43764 |
| 1730414400 | 13.98 | -0.04 | -0.29 | 14.15 | 14.16 | 13.91 | 50973 |
| 1730328000 | 14.02 | 0.02 | 0.14 | 14.13 | 14.2 | 13.95 | 26639 |
| 1730241600 | 14 | -0.32 | -2.23 | 14.31 | 14.33 | 13.93 | 71443 |
| 1730155200 | 14.32 | -0.08 | -0.56 | 14.21 | 14.46 | 14.07 | 15269 |
| 1729896000 | 14.4 | 0.11 | 0.77 | 14.45 | 14.55 | 14.244 | 24052 |
| 1729809600 | 14.29 | -0.15 | -1.04 | 14.4 | 14.4 | 14.06 | 20096 |
| 1729723200 | 14.44 | -0.11 | -0.76 | 14.5 | 14.525 | 14.07 | 30824 |
| 1729636800 | 14.55 | 0.16 | 1.11 | 14.39 | 14.55 | 14.29 | 37990 |
| 1729550400 | 14.39 | -0.43 | -2.90 | 14.98 | 14.98 | 14.39 | 30632 |
| 1729291200 | 14.82 | -0.58 | -3.77 | 15.38 | 15.45 | 14.52 | 46316 |
| 1729204800 | 15.4 | -0.07 | -0.45 | 15.6 | 15.6 | 15.08 | 23900 |
| 1729118400 | 15.47 | 0.25 | 1.64 | 15.41 | 15.73 | 15.255 | 45972 |
| 1729032000 | 15.22 | -0.04 | -0.26 | 15 | 15.26 | 14.635 | 63534 |
| 1728945600 | 15.26 | -0.37 | -2.37 | 15.59 | 15.59 | 15.23 | 18069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
