Forum Energy Technologies Inc (FET) Historical Stock Data
19.20 ↑0.19 (1.00%)
As of April 19, 2024, 11:46am EST.
Historical Data
In the past 30 trading days, FET is down -0.14% a day on average. There have been 11 days where Forum Energy Technologies Inc closed green and 19 days where FET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 19.45 | 19.01 | ↓$0.44 (-2.26%) | 18.78 | 19.45 | 36.42K |
| 2024-04-17 | 19.35 | 19.18 | ↓$0.17 (-0.88%) | 18.99 | 19.60 | 21.89K |
| 2024-04-16 | 19.13 | 19.44 | ↑$0.31 (1.62%) | 19.12 | 19.64 | 25.62K |
| 2024-04-15 | 19.61 | 19.55 | ↓$0.06 (-0.31%) | 19.40 | 20.13 | 46.22K |
| 2024-04-12 | 19.72 | 19.48 | ↓$0.24 (-1.22%) | 19.22 | 19.91 | 22.72K |
| 2024-04-11 | 20.11 | 19.68 | ↓$0.43 (-2.14%) | 19.46 | 20.42 | 19.90K |
| 2024-04-10 | 19.26 | 20.01 | ↑$0.75 (3.89%) | 19.22 | 20.14 | 38.32K |
| 2024-04-09 | 19.94 | 19.51 | ↓$0.43 (-2.16%) | 19.35 | 19.94 | 14.77K |
| 2024-04-08 | 20.34 | 19.94 | ↓$0.40 (-1.94%) | 19.77 | 20.46 | 14.50K |
| 2024-04-05 | 19.87 | 20.27 | ↑$0.40 (2.01%) | 19.87 | 20.38 | 22.01K |
| 2024-04-04 | 19.76 | 19.82 | ↑$0.06 (0.30%) | 19.59 | 19.98 | 24.47K |
| 2024-04-03 | 19.87 | 19.76 | ↓$0.11 (-0.55%) | 19.72 | 20.00 | 24.26K |
| 2024-04-02 | 19.87 | 19.72 | ↓$0.15 (-0.73%) | 19.35 | 19.89 | 21.47K |
| 2024-04-01 | 20.00 | 19.56 | ↓$0.44 (-2.20%) | 19.21 | 20.01 | 46.81K |
| 2024-03-28 | 18.84 | 19.98 | ↑$1.14 (6.05%) | 18.84 | 20.54 | 36.44K |
| 2024-03-27 | 18.88 | 18.87 | ↓$0.01 (-0.06%) | 18.67 | 18.95 | 27.46K |
| 2024-03-26 | 19.18 | 18.45 | ↓$0.73 (-3.81%) | 18.36 | 19.18 | 27.17K |
| 2024-03-25 | 18.76 | 19.08 | ↑$0.32 (1.71%) | 18.72 | 19.12 | 31.59K |
| 2024-03-22 | 19.20 | 18.92 | ↓$0.28 (-1.46%) | 18.83 | 19.20 | 14.03K |
| 2024-03-21 | 18.93 | 19.12 | ↑$0.19 (1.00%) | 18.53 | 19.19 | 34.67K |
| 2024-03-20 | 18.79 | 18.93 | ↑$0.14 (0.75%) | 18.62 | 19.04 | 35.74K |
| 2024-03-19 | 18.25 | 18.88 | ↑$0.63 (3.45%) | 18.25 | 19.05 | 32.99K |
| 2024-03-18 | 18.11 | 18.25 | ↑$0.14 (0.77%) | 18.11 | 18.87 | 38.13K |
| 2024-03-15 | 18.41 | 18.20 | ↓$0.21 (-1.14%) | 18.05 | 18.83 | 155.40K |
| 2024-03-14 | 18.28 | 18.53 | ↑$0.25 (1.37%) | 18.26 | 18.92 | 39.68K |
| 2024-03-13 | 18.73 | 18.25 | ↓$0.48 (-2.56%) | 18.13 | 18.91 | 39.24K |
| 2024-03-12 | 19.03 | 18.55 | ↓$0.48 (-2.52%) | 18.51 | 19.43 | 19.09K |
| 2024-03-11 | 19.00 | 18.96 | ↓$0.04 (-0.21%) | 18.81 | 19.21 | 20.84K |
| 2024-03-08 | 18.97 | 18.95 | ↓$0.02 (-0.11%) | 18.77 | 19.36 | 18.57K |
| 2024-03-07 | 18.98 | 18.83 | ↓$0.15 (-0.79%) | 18.70 | 19.36 | 40.80K |
Create an account or log in to view more rows.
$FET It’s that TIME!! To Double down!
$FET Tomorrow
$FET Of course
$FET the end is near
$FET get over the hump
$FET let it ride
$FET Like if you’re a bull
$FET breaking out of this wedge sooner than later
$FET Buy Buy Buy
$FET Going up