FET

Forum Energy Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Forum Energy Technologies Inc FET NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.15 9.11% 13.78 19:05:55
Open Price Low Price High Price Close Price Previous Close
12.71 12.71 13.98 13.78 12.63
more quote information »

FET Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.8513.989.7311.9966,3953.9339.9%
1 Month0.55413.980.341.03525,57313.232,387.36%
3 Months0.550313.980.340.6544362808,69513.232,404.09%
6 Months0.331313.980.280.58017572,786,24613.454,059.37%
1 Year1.1513.980.15010.52944512,924,95012.631,098.26%
3 Years13.5517.950.15013.521,685,7790.231.7%
5 Years14.0826.250.15017.021,398,938-0.30-2.13%

FET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 13.78 1.15 9.11% 12.71 13.98 12.71 114,550
Nov 20 2020 12.63 0.19 1.53% 12.45 12.75 12.06 34,072
Nov 19 2020 12.44 0.24 1.97% 12.20 12.44 11.6701 38,337
Nov 18 2020 12.20 -0.33 -2.63% 12.63 12.86 12.00 71,174
Nov 17 2020 12.53 1.42 12.78% 10.72 12.67 10.6628 78,167
Nov 16 2020 11.11 1.47 15.25% 9.85 11.40 9.73 110,224
Nov 13 2020 9.64 1.12 13.15% 9.45 9.9694 9.03 72,943
Nov 12 2020 8.52 -0.45 -5.02% 8.66 9.03 8.34 36,373
Nov 11 2020 8.97 0.22 2.51% 8.96 9.10 8.62 38,836
Nov 10 2020 8.75 8.29 1,801.76% 8.15 9.05 8.05 109,773
Nov 09 2020 0.4601 0.0361 8.51% 0.4703 0.4799 0.449 1,115,463
Nov 06 2020 0.424 -0.0086 -1.99% 0.43 0.45 0.42 426,767
Nov 05 2020 0.4326 -0.0148 -3.31% 0.421 0.45 0.41 633,134
Nov 04 2020 0.4474 0.0114 2.61% 0.4275 0.45 0.4003 432,594
Nov 03 2020 0.436 0.006 1.4% 0.4423 0.4684 0.386 1,936,870
Nov 02 2020 0.43 -0.0454 -9.55% 0.3627 0.43 0.34 2,567,654
Oct 30 2020 0.4754 -0.0123 -2.52% 0.45 0.4783 0.45 967,261
Oct 29 2020 0.4877 0.0066 1.37% 0.4712 0.50 0.4626 293,684
Oct 28 2020 0.4811 -0.0328 -6.38% 0.5013 0.5013 0.47 622,746
Oct 27 2020 0.5139 0.0011 0.21% 0.53 0.53 0.492 531,556
Oct 26 2020 0.5128 -0.0299 -5.51% 0.554 0.554 0.5067 393,833
See More Historical Prices »


Your Recent History
NYSE
FET
Forum Ener..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.