Forum Energy Technologies, Inc. Historical Stock Prices

FET 
$20.03
*  
0.67
3.46%
Get FET Alerts
*Delayed - data as of Dec. 18, 2014 12:37 ET  -  Find a broker to begin trading FET now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    FET Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
12:37  20.07  20.48  19.625  20.03 520,350
12/17/2014 17.66 19.55 17.63 19.36 1,221,219
12/16/2014 16.89 18.37 16.85 17.99 2,082,788
12/15/2014 17.93 18.16 17.105 17.21 1,255,129
12/12/2014 18.2 18.61 17.79 17.82 963,632
12/11/2014 18.76 19.39 18.55 18.63 595,320
12/10/2014 19.24 19.48 18.58 18.86 866,310
12/09/2014 19.04 20.04 19.04 19.94 710,869
12/08/2014 20.87 21.01 18.99 19.23 1,319,459
12/05/2014 21.79 21.87 20.78 21.1 2,195,290
12/04/2014 22.59 22.84 21.95 22.01 826,649
12/03/2014 23.05 23.11 22.48 22.76 965,859
12/02/2014 22.94 23.36 22.59 22.87 810,946
12/01/2014 24.26 24.26 22.685 23.05 990,876
11/28/2014 25.44 25.44 23.76 24.01 645,941
11/26/2014 26.74 26.97 26.21 26.47 595,481
11/25/2014 27.34 27.47 26.65 26.82 599,741
11/24/2014 27.27 27.64 26.99 27.19 364,290
11/21/2014 27.63 27.89 26.99 27.33 680,245
11/20/2014 26.76 27.35 26.76 27.13 472,341
11/19/2014 26.97 27.24 26.64 26.82 565,666
11/18/2014 27.14 27.73 27.07 27.17 981,893
11/17/2014 27.05 27.25 26.79 26.96 661,335
11/14/2014 26.9 27.39 26.79 27.16 613,198
11/13/2014 27.02 27.095 26.26 26.66 995,693
11/12/2014 27.33 27.7 27.14 27.19 519,135
11/11/2014 27.82 27.84 27.1 27.54 549,558
11/10/2014 28.06 28.45 27.36 27.73 597,981
11/07/2014 26.28 27.71 26.28 27.7 3,796,762
11/06/2014 26.15 26.59 25.96 26.29 2,268,286
11/05/2014 26.02 26.76 26.02 26.25 1,172,252
11/04/2014 26.94 27.05 25.83 25.84 986,482
11/03/2014 27.29 28.15 26.99 27.23 719,666
10/31/2014 28.03 28.37 26.99 27.3 956,880
10/30/2014 27.1 27.66 26.96 27.15 547,324
10/29/2014 27.17 27.52 26.92 27.31 599,749
10/28/2014 26.05 27.01 25.96 27 984,541
10/27/2014 26.89 26.89 26.15 26.34 1,177,224
10/24/2014 29.2 29.76 26.08 27.38 1,110,560
10/23/2014 25.95 26.72 25.73 26.12 869,046
10/22/2014 26.05 26.42 25.5 25.51 439,760
10/21/2014 25.67 26.09 25.56 25.93 298,124
10/20/2014 24.77 25.48 24.55 25.45 386,833
10/17/2014 25.11 25.91 24.43 24.76 771,941
10/16/2014 23.69 25.02 23.6 24.75 876,415
10/15/2014 23.27 24.59 22.72 24.36 1,410,978
10/14/2014 25.54 25.56 23.3164 23.58 1,934,425
10/13/2014 27.62 27.9625 25.29 25.34 1,196,051
10/10/2014 28.34 28.51 27.58 27.66 343,356
10/09/2014 29.04 29.18 28.09 28.5 538,110
10/08/2014 28.75 29.25 28.26 29.22 695,076
10/07/2014 28.97 29.38 28.745 28.82 422,618
10/06/2014 29.24 29.63 29.05 29.21 215,233
10/03/2014 29.31 29.5 28.84 29.19 308,378
10/02/2014 29.71 29.73 28.55 29.24 616,817
10/01/2014 30.61 30.76 29.78 29.79 597,506
09/30/2014 31.67 31.71 30.61 30.61 554,838
09/29/2014 31.3 31.73 31.12 31.67 313,387
09/26/2014 31.31 31.63 31.15 31.56 301,992
09/25/2014 31.92 31.921 31.35 31.41 370,661
09/24/2014 32.13 32.37 31.46 32.07 323,083
09/23/2014 32.13 32.36 32 32.14 321,599
09/22/2014 32.88 32.88 32.092 32.23 310,328
09/19/2014 33.08 33.41 32.59 32.92 739,542
09/18/2014 33.35 33.89 32.96 33.02 796,756
09/17/2014 32.81 33.3999 32.65 33.11 434,067
09/16/2014 32.23 32.76 32.16 32.65 288,357
09/15/2014 32.46 32.46 31.94 32.31 313,208
09/12/2014 32.66 32.86 32.24 32.48 446,004
09/11/2014 31.98 32.74 31.84 32.67 961,649
09/10/2014 32.3 32.42 31.75 32.19 690,437
09/09/2014 32.45 32.85 31.97 32.31 372,494
09/08/2014 32.75 33.3 32.27 32.52 740,377
09/05/2014 33.05 33.18 32.39 32.83 530,712
09/04/2014 33.61 33.78 32.91 33.14 346,384
09/03/2014 34.07 34.25 33.58 33.61 259,442
09/02/2014 34.12 34.39 33.63 34.02 383,867
08/29/2014 33.5 34.1 33.4101 34.05 220,295
08/28/2014 33.28 33.65 33.05 33.43 234,628
08/27/2014 33.22 33.74 33.1 33.47 149,566
08/26/2014 33.3 33.74 33.09 33.35 214,053
08/25/2014 33.03 33.26 32.79 33.17 133,744
08/22/2014 33.07 33.07 32.55 32.87 228,322
08/21/2014 33.13 33.32 32.53 33.09 195,582
08/20/2014 32.84 33.3 32.44 33.14 279,321
08/19/2014 32.71 33 32.51 32.92 174,227
08/18/2014 32.63 32.67 32.24 32.65 227,359
08/15/2014 32.31 32.58 31.99 32.36 272,942
08/14/2014 32.5 32.66 31.82 31.97 185,999
08/13/2014 32.69 32.98 32.53 32.55 162,473
08/12/2014 32.64 32.91 32.29 32.58 195,818
08/11/2014 32.94 33.33 32.69 32.77 304,984
08/08/2014 32.06 32.89 31.94 32.69 583,473
08/07/2014 32.66 32.69 31.85 31.87 428,239
08/06/2014 32.36 32.97 32.29 32.46 308,275
08/05/2014 32.98 33.09 32.16 32.58 395,141
08/04/2014 32.79 33.27 32.52 33.21 468,408
08/01/2014 33.28 33.39 32.505 32.66 609,995
07/31/2014 34.32 34.35 32.93 33.29 545,303
07/30/2014 35.79 35.86 34.42 34.54 470,977
07/29/2014 35.12 35.45 35.06 35.26 452,614
07/28/2014 35.54 35.57 34.8 34.94 894,850
07/25/2014 35.25 35.83 34.34 35.41 1,393,945
07/24/2014 36.9 37.03 36.36 36.64 725,152
07/23/2014 36.98 36.98 36.32 36.72 385,822
07/22/2014 36 36.63 35.9 36.56 578,918
07/21/2014 35.47 36.04 35.43 35.9 487,193
07/18/2014 35.45 35.73 35.05 35.72 424,389
07/17/2014 35.45 35.82 35.19 35.32 675,594
07/16/2014 35.44 35.66 34.99 35.53 345,650
07/15/2014 35.22 35.41 34.62 35.17 263,152
07/14/2014 35.03 35.32 34.9 35.21 190,788
07/11/2014 35.22 35.43 34.69 34.79 224,919
07/10/2014 35.31 35.465 34.79 35.14 324,071
07/09/2014 35.95 36.13 35.685 35.92 304,189
07/08/2014 35.69 35.86 35.32 35.86 460,280
07/07/2014 36.31 36.31 35.68 35.7 391,547
07/03/2014 36.08 36.37 35.69 36.33 220,993
07/02/2014 36.05 36.57 35.89 35.98 668,759
07/01/2014 36.5 36.81 36.165 36.27 548,566
06/30/2014 36.39 36.59 35.86 36.43 605,947
06/27/2014 36.22 36.78 36.13 36.26 2,225,855
06/26/2014 36.33 36.46 36.1 36.28 534,458
06/25/2014 35.94 36.44 35.94 36.33 424,177
06/24/2014 36.37 36.52 35.86 36.01 756,291
06/23/2014 36.35 36.49 35.825 36.18 914,752
06/20/2014 35.64 36.42 35.54 36.15 1,087,098
06/19/2014 34.6 35.36 34.43 35.35 567,214
06/18/2014 34.3 34.74 34.17 34.7 364,509
06/17/2014 34.25 34.51 34.118 34.24 617,175
06/16/2014 34.13 34.77 33.99 34.26 602,166
06/13/2014 34.17 34.198 33.68 34.08 564,684
06/12/2014 33.97 34.13 33.84 34.01 318,112
06/11/2014 33.96 34.01 33.5847 33.93 259,829
06/10/2014 34.46 34.65 33.99 34 496,755
06/09/2014 34.35 34.68 34.11 34.46 618,089
06/06/2014 33.79 34.52 33.54 34.32 839,558
06/05/2014 33.56 33.77 33.27 33.68 576,912
06/04/2014 33.53 33.92 33.28 33.59 575,153
06/03/2014 33.31 33.69 32.945 33.54 622,216
06/02/2014 33.21 33.615 32.985 33.51 423,035
05/30/2014 33.42 33.45 32.79 33.04 485,782
05/29/2014 33.23 33.53 32.98 33.41 326,221
05/28/2014 32.97 33.15 32.55 32.99 525,427
05/27/2014 32.94 33.09 32.6 32.87 640,598
05/23/2014 32.82 33.02 32.55 32.95 452,644
05/22/2014 32.84 33.03 32.67 32.81 354,602
05/21/2014 32.64 33.1 32.44 32.68 549,177
05/20/2014 32.49 32.68 32.29 32.58 651,484
05/19/2014 32.47 32.754 32.1 32.57 643,921
05/16/2014 32.21 32.53 32 32.52 481,286
05/15/2014 32.08 32.39 31.54 32.33 608,445
05/14/2014 32.36 32.69 32.1 32.29 769,980
05/13/2014 32.11 32.43 31.96 32.42 713,440
05/12/2014 31.68 32.215 31.43 32.11 498,688
05/09/2014 31.27 31.75 31.12 31.61 774,477
05/08/2014 31.91 31.97 31.31 31.36 596,455
05/07/2014 31.25 31.98 30.985 31.9 776,383
05/06/2014 30.82 31.5 30.64 31.19 801,226
05/05/2014 30.45 31 30.1925 30.82 665,404
05/02/2014 29.9 31.01 29.84 30.53 1,717,250
05/01/2014 29.49 30.31 29.05 29.85 6,622,062
04/30/2014 30.67 30.8 29.45 29.86 2,003,494
04/29/2014 31.38 31.79 30.87 30.99 723,478
04/28/2014 32.5 32.86 31.64 32 390,735
04/25/2014 31.54 33.84 31.32 32.06 1,289,034
04/24/2014 31.55 31.83 31.26 31.49 266,547
04/23/2014 31.2 32.38 31.2 31.54 542,170
04/22/2014 30.81 31.5 30.67 31.08 292,435
04/21/2014 30.78 30.99 30.56 30.86 166,178
04/17/2014 30.4 31.06 30.27 30.76 227,540
04/16/2014 30.45 30.47 30.238 30.41 156,236
04/15/2014 29.95 30.4 29.814 30.25 253,125
04/14/2014 29.75 30.275 29.5537 29.89 165,687
04/11/2014 29.87 30.15 29.49 29.53 280,114
04/10/2014 30.79 31.01 29.94 30.16 218,688
04/09/2014 30.68 30.81 30.27 30.76 151,173
04/08/2014 30.45 30.78 30.23 30.58 311,178
04/07/2014 30.71 30.94 30.25 30.36 267,242
04/04/2014 31.27 31.32 30.63 30.76 138,132
04/03/2014 31.13 31.25 30.93 31.14 108,540
04/02/2014 30.94 31.26 30.88 31.13 130,047
04/01/2014 30.88 31.05 30.41 30.95 341,527
03/31/2014 30.75 31.05 30.41 30.98 411,849
03/28/2014 30.85 30.89 30.55 30.58 450,473
03/27/2014 30 30.82 29.7989 30.8 480,743
03/26/2014 30 30.24 29.58 29.62 417,826
03/25/2014 29.88 29.99 29.72 29.94 292,873
03/24/2014 29.53 29.92 29.36 29.82 540,469
03/21/2014 29.25 29.75 29.21 29.52 462,536
03/20/2014 28.21 29.43 28.104 29.15 407,287
03/19/2014 28.18 28.27 28 28.25 422,204
03/18/2014 27.6 28.32 27.488 28.2 518,848
03/17/2014 27.41 27.66 27.3 27.64 228,149
03/14/2014 26.57 27.34 26.57 27.3 284,200
03/13/2014 27.1 27.185 26.37 26.7 275,937
03/12/2014 26.88 27.02 26.66 27.01 192,122
03/11/2014 27.27 27.32 26.89 27.08 334,309
03/10/2014 27 27.26 26.86 27.19 647,788
03/07/2014 26.82 27.27 26.82 27.03 527,826
03/06/2014 26.18 26.72 26.066 26.7 319,400
03/05/2014 26.43 26.57 26.14 26.2 278,099
03/04/2014 26.23 26.6 26.16 26.43 720,569
03/03/2014 25.6 26.189 25.36 25.9 638,264
02/28/2014 25.88 26.16 25.52 25.9 555,979
02/27/2014 26.37 26.4 25.51 25.84 520,478
02/26/2014 26.9 26.96 26.36 26.41 360,408
02/25/2014 27.33 27.384 26.68 26.79 408,292
02/24/2014 26.99 27.54 26.96 27.39 256,236
02/21/2014 27.31 27.41 26.92 26.96 161,737
02/20/2014 27.16 27.265 27 27.22 183,866
02/19/2014 27.14 27.83 27.02 27.24 287,252
02/18/2014 27.41 27.43 26.91 27.26 244,376
02/14/2014 27.3 27.59 27.13 27.5 128,620
02/13/2014 26.83 27.38 26.83 27.26 294,001
02/12/2014 26.79 27.31 26.79 27 504,060
02/11/2014 25.72 26.79 25.68 26.68 382,591
02/10/2014 25.91 26.13 25.57 25.79 453,989
02/07/2014 25.95 27.13 25.74 26.1 654,634
02/06/2014 25.65 26.14 25.47 26.12 383,484
02/05/2014 25.1 25.62 24.95 25.52 401,027
02/04/2014 24.72 25.22 24.7 25.17 502,044
02/03/2014 25.06 25.275 24.32 24.66 360,913
01/31/2014 24.85 25.35 24.642 25.12 421,952
01/30/2014 25.4 25.5 25.15 25.16 208,044
01/29/2014 25.21 25.45 24.97 25.21 261,685
01/28/2014 25.12 25.43 24.77 25.43 736,892
01/27/2014 25.42 25.69 25.07 25.09 237,790
01/24/2014 25.54 25.74 25.14 25.42 386,668
01/23/2014 26.18 26.2825 25.68 25.76 419,639
01/22/2014 25.99 26.22 25.86 26.22 180,084
01/21/2014 26.15 26.39 25.68 25.9 446,662
01/17/2014 25.97 26.23 25.765 25.9 389,182
01/16/2014 25.79 26.72 25.47 26 1,210,408
01/15/2014 27.94 27.99 26.68 26.72 611,800
01/14/2014 28.17 28.41 28.04 28.32 304,478
01/13/2014 28.46 28.462 28.08 28.16 570,677
01/10/2014 28.29 28.57 28.19 28.47 155,483
01/09/2014 28.07 28.596 27.98 28.25 522,946
01/08/2014 27.67 27.75 27.46 27.66 234,807
01/07/2014 27.74 27.915 27.48 27.81 303,553
01/06/2014 27.83 27.98 27.65 27.82 240,785
01/03/2014 28 28.15 27.71 27.79 527,172
01/02/2014 28.1 28.275 27.94 28.12 313,388
12/31/2013 28.2 28.48 28.09 28.26 323,708
12/30/2013 28.21 28.41 28.01 28.22 284,163
12/27/2013 27.87 28.28 27.87 28.26 179,700
12/26/2013 27.95 28.21 27.825 27.91 191,732
12/24/2013 27.48 28.11 27.44 27.94 186,530
12/23/2013 27.72 27.85 27.37 27.59 186,176
12/20/2013 27.11 27.81 27.11 27.72 771,377
12/19/2013 27.22 27.31 26.834 27.11 669,142
12/18/2013 27.06 27.42 26.8 27.34 410,199
12/17/2013 26.6 27.14 26.545 27.09 436,585
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?