Forum Energy Technologies Historical Data - FET

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Forum Energy Technologies Inc FET NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.19 12.42% 1.72 1.77 1.44 1.53 1.53 20:00:00
more quote information »

FET Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.201.771.161.38984,8970.5243.33%
1 Month1.071.770.8751.25917,7770.6560.75%
3 Months1.881.910.8751.35891,809-0.16-8.51%
6 Months3.653.930.8751.941,091,245-1.93-52.88%
1 Year5.127.100.8753.631,135,883-3.40-66.41%
3 Years23.8026.250.87510.331,011,116-22.08-92.77%
5 Years18.2026.250.87512.671,018,694-16.48-90.55%

FET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 12 2019 1.72 0.19 12.42% 1.53 1.77 1.44 1,699,892
Dec 11 2019 1.53 0.15 10.87% 1.34 1.53 1.33 864,127
Dec 10 2019 1.38 -0.05 -3.5% 1.45 1.45 1.34 1,092,930
Dec 09 2019 1.43 0.05 3.62% 1.36 1.44 1.30 745,297
Dec 06 2019 1.38 0.20 16.95% 1.22 1.39 1.20 1,389,708
Dec 05 2019 1.18 -0.12 -9.23% 1.20 1.29 1.16 832,422
Dec 04 2019 1.30 0.05 4.0% 1.24 1.33 1.22 706,010
Dec 03 2019 1.25 -0.02 -1.57% 1.26 1.3013 1.22 975,610
Dec 02 2019 1.27 -0.04 -3.05% 1.33 1.37 1.26 914,485
Nov 29 2019 1.31 -0.14 -9.66% 1.39 1.44 1.30 490,919
Nov 27 2019 1.45 0.17 13.28% 1.31 1.45 1.16 1,402,904
Nov 26 2019 1.28 -0.04 -3.03% 1.33 1.45 1.27 2,213,066
Nov 25 2019 1.32 0.18 15.79% 1.15 1.34 1.09 1,085,057
Nov 22 2019 1.14 0.13 12.87% 1.02 1.15 1.01 545,588
Nov 21 2019 1.01 0.05 4.87% 0.97 1.04 0.96 527,926
Nov 20 2019 0.9631 0.02 2.12% 0.91 0.9834 0.9095 974,508
Nov 19 2019 0.9431 -0.0273 -2.81% 0.975 1.09 0.935 968,354
Nov 18 2019 0.9704 -0.0396 -3.92% 0.98 1.00 0.875 727,728
Nov 15 2019 1.01 0.03 3.06% 1.00 1.06 0.965 568,313
Nov 14 2019 0.98 -0.11 -10.09% 1.07 1.1002 0.9669 412,810
Nov 13 2019 1.09 0.07 6.86% 1.01 1.09 0.9942 827,974
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.