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 | 2.8826 | 16.9266001174 | 17.03 | 19.9126 | 16.97 | 66912 | 18.29663751 | CS |
| 4 | 0.5226 | 2.69520371325 | 19.39 | 20.1 | 16.5 | 73553 | 18.21502 | CS |
| 12 | 5.1126 | 34.5445945946 | 14.8 | 20.1 | 14.63 | 67782 | 17.95428259 | CS |
| 26 | 3.4426 | 20.9022465088 | 16.47 | 20.1 | 12.83 | 61763 | 16.5155719 | CS |
| 52 | 1.8026 | 9.95361678631 | 18.11 | 20.54 | 12.83 | 54129 | 16.89106688 | CS |
| 156 | -4.6574 | -18.9556369556 | 24.57 | 33.84 | 12.83 | 50093 | 22.07610866 | CS |
| 260 | 19.6491 | 7456.96394687 | 0.2635 | 33.84 | 0.1501 | 578192 | 2.00479381 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 19.47 | 0.41 | 2.15 | 19.25 | 19.85 | 18.93 | 71000 |
| 1741992000 | 19.06 | 1.31 | 7.38 | 17.94 | 19.246 | 17.94 | 68977 |
| 1741905600 | 17.75 | 0.19 | 1.08 | 17.65 | 17.93 | 17.385 | 79294 |
| 1741819200 | 17.56 | 0.12 | 0.69 | 17.58 | 17.922 | 17.35 | 51204 |
| 1741732800 | 17.44 | 0.42 | 2.47 | 17.03 | 17.51 | 16.97 | 64087 |
| 1741646400 | 17.02 | -0.48 | -2.74 | 17.43 | 17.561 | 16.8816 | 55498 |
| 1741390800 | 17.5 | 0.24 | 1.39 | 17.45 | 17.8 | 17.4 | 47403 |
| 1741304400 | 17.26 | -0.27 | -1.54 | 17.51 | 17.6 | 17.0917 | 55038 |
| 1741218000 | 17.53 | 0.42 | 2.45 | 17.15 | 17.6 | 16.78 | 69561 |
| 1741131600 | 17.11 | -0.49 | -2.78 | 17.09 | 17.4925 | 16.5 | 144127 |
| 1741045200 | 17.6 | -1.06 | -5.68 | 18.68 | 18.87 | 17.58 | 132739 |
| 1740786000 | 18.66 | 0.02 | 0.11 | 18.83 | 18.92 | 18.375 | 79112 |
| 1740699600 | 18.64 | 0.19 | 1.03 | 18.56 | 18.76 | 18.298 | 57601 |
| 1740613200 | 18.45 | 0.16 | 0.87 | 18.4 | 18.7067 | 18.27 | 43660 |
| 1740526800 | 18.29 | -0.15 | -0.81 | 18.67 | 18.7 | 18.12 | 76278 |
| 1740440400 | 18.44 | 0.16 | 0.88 | 18.32 | 18.6 | 18.04 | 48196 |
| 1740181200 | 18.28 | -0.71 | -3.74 | 19.02 | 19.02 | 17.8 | 104153 |
| 1740094800 | 18.99 | 0.01 | 0.05 | 18.79 | 18.99 | 18.53 | 31449 |
| 1740008400 | 18.98 | -0.89 | -4.48 | 19.75 | 19.9 | 18.9 | 23427 |
| 1739922000 | 19.87 | 0.5 | 2.58 | 19.39 | 20.1 | 19.05 | 168254 |
| 1739576400 | 19.37 | 0.96 | 5.21 | 18.75 | 19.58 | 18.75 | 101967 |
| 1739490000 | 18.41 | 0.69 | 3.89 | 17.74 | 18.64 | 17.6 | 66200 |
| 1739403600 | 17.72 | -0.26 | -1.45 | 17.84 | 17.87 | 17.55 | 34037 |
| 1739317200 | 17.98 | 0.39 | 2.22 | 17.62 | 18.12 | 17.59 | 58056 |
| 1739230800 | 17.59 | 0.22 | 1.27 | 17.42 | 17.65 | 17.3 | 73474 |
| 1738971600 | 17.37 | -0.07 | -0.40 | 17.39 | 17.554 | 17.35 | 58249 |
| 1738885200 | 17.44 | -0.32 | -1.80 | 17.91 | 17.94 | 17.4 | 52866 |
| 1738798800 | 17.76 | -0.33 | -1.82 | 18.28 | 18.28 | 17.66 | 28122 |
| 1738712400 | 18.09 | 0.49 | 2.78 | 17.44 | 18.14 | 17.36 | 24026 |
| 1738626000 | 17.6 | -0.52 | -2.87 | 18.04 | 18.04 | 17.6 | 47030 |
| 1738366800 | 18.12 | -0.15 | -0.82 | 18.14 | 18.53 | 17.9 | 69145 |
| 1738280400 | 18.27 | 0.31 | 1.73 | 18.08 | 18.52 | 18.01 | 63868 |
| 1738194000 | 17.96 | 0.26 | 1.47 | 17.7 | 17.99 | 17.51 | 76756 |
| 1738107600 | 17.7 | -0.21 | -1.17 | 17.81 | 17.97 | 17.16 | 57757 |
| 1738021200 | 17.91 | -0.63 | -3.40 | 18.48 | 18.77 | 17.88 | 46661 |
| 1737762000 | 18.54 | -0.47 | -2.47 | 19 | 19 | 18.17 | 71396 |
| 1737675600 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1737589200 | 19.01 | -0.63 | -3.21 | 19.36 | 19.525 | 19 | 65393 |
| 1737502800 | 19.64 | 0.55 | 2.88 | 19.51 | 19.98 | 19.0642 | 109249 |
| 1737157200 | 19.09 | -0.08 | -0.42 | 19.19 | 19.29 | 18.957 | 90651 |
| 1737070800 | 19.17 | -0.28 | -1.44 | 19.53 | 19.95 | 19.05 | 87902 |
| 1736984400 | 19.45 | 0.85 | 4.57 | 18.89 | 19.66 | 18.38 | 88814 |
| 1736898000 | 18.6 | 0 | 0.00 | 18.66 | 19.37 | 18.395 | 99736 |
| 1736811600 | 18.6 | 1.9 | 11.38 | 16.78 | 18.61 | 16.78 | 118830 |
| 1736552400 | 16.7 | 0.76 | 4.77 | 16.375 | 16.97 | 16.149999 | 71083 |
| 1736379600 | 15.94 | -0.35 | -2.15 | 16.16 | 16.16 | 15.71 | 36008 |
| 1736293200 | 16.29 | -0.12 | -0.73 | 16.6 | 16.7 | 16.07 | 72360 |
| 1736206800 | 16.41 | -0.12 | -0.73 | 16.6 | 16.9188 | 16.25 | 53404 |
| 1735947600 | 16.53 | 0.37 | 2.29 | 16.495 | 16.719999 | 16.23 | 43355 |
| 1735861200 | 16.16 | 0.67 | 4.33 | 15.88 | 16.36 | 15.8119 | 73698 |
| 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 | 51297 |
| 1735342800 | 14.97 | -0.08 | -0.53 | 15.21 | 15.3218 | 14.88 | 42593 |
| 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 | 91082 |
| 1734738000 | 14.21 | -0.26 | -1.80 | 14.48 | 14.71 | 14.11 | 94626 |
| 1734651600 | 14.47 | 0.53 | 3.80 | 14.25 | 14.56 | 14.08 | 91574 |
| 1734565200 | 13.94 | -0.72 | -4.91 | 14.62 | 14.95 | 13.89 | 179989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
