Historical Stock Prices

FET 
$19.3
*  
unch
unch
Get FET Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading FET now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 19.44 19.68 19.28 19.3 719,921
07/01/2015 20.29 20.38 19.07 19.3 796,902
06/30/2015 20.26 20.35 20 20.28 729,110
06/29/2015 20.2 20.42 19.97 20.01 984,598
06/26/2015 20.9 20.96 20.42 20.55 1,558,248
06/25/2015 21.75 21.8 20.89 20.96 852,969
06/24/2015 21.93 22.1 21.65 21.75 670,694
06/23/2015 21.73 22.05 21.69 22.03 372,511
06/22/2015 21.53 21.98 21.32 21.87 442,037
06/19/2015 21.71 21.74 21.42 21.48 1,008,489
06/18/2015 22.05 22.05 21.52 21.64 951,069
06/17/2015 22.15 22.46 21.91 21.93 490,681
06/16/2015 21.76 21.96 21.63 21.93 486,636
06/15/2015 21.29 21.86 21.135 21.76 857,759
06/12/2015 21.51 21.62 21.28 21.5 529,569
06/11/2015 21.82 21.88 21.57 21.7 710,409
06/10/2015 21.21 21.77 21.02 21.76 553,205
06/09/2015 20.88 21.13 20.67 20.83 289,338
06/08/2015 20.88 21.27 20.51 20.64 253,306
06/05/2015 20.02 21.08 19.82 20.99 915,528
06/04/2015 20.47 20.47 19.895 20.15 948,675
06/03/2015 20.69 21.23 20.505 20.6 474,630
06/02/2015 20.63 21.29 20.63 20.76 437,755
06/01/2015 20.71 20.71 20.095 20.51 638,665
05/29/2015 20.44 21.11 20.27 20.74 1,069,484
05/28/2015 20.91 21.02 20.09 20.42 690,232
05/27/2015 20.77 21.13 20.5 21 828,093
05/26/2015 21.16 21.16 20.41 20.84 692,103
05/22/2015 21.51 21.77 21.07 21.42 560,583
05/21/2015 21.38 22.24 21.38 21.79 721,939
05/20/2015 20.77 21.45 20.35 21.28 751,888
05/19/2015 21.65 21.66 20.52 20.68 1,214,112
05/18/2015 21.99 22.1 21.53 22 647,728
05/15/2015 21.42 22.17 21.02 22.03 940,235
05/14/2015 21.71 22.035 21.46 21.55 857,935
05/13/2015 21.86 21.89 21.21 21.52 971,846
05/12/2015 21.16 21.83 21 21.63 633,060
05/11/2015 21.6 21.62 20.78 21.16 1,057,550
05/08/2015 21.84 21.88 20.99 21.5 705,379
05/07/2015 21.58 21.71 20.88 21.53 870,960
05/06/2015 22.43 22.6 21.51 21.59 1,192,029
05/05/2015 22.71 23.03 22.09 22.13 1,097,562
05/04/2015 22.97 23.01 22.34 22.39 628,541
05/01/2015 23.44 23.46 22.17 22.85 621,363
04/30/2015 23.2 23.405 22.68 23.26 1,492,715
04/29/2015 22.88 23.48 22.57 23.13 794,937
04/28/2015 22.91 23.45 22.13 22.93 1,089,498
04/27/2015 23.46 24.36 23.005 23.04 1,844,228
04/24/2015 20.61 23.11 20.42 23.08 1,838,365
04/23/2015 21.78 22.5 21.78 22.09 1,509,767
04/22/2015 21.02 21.67 20.67 21.65 754,538
04/21/2015 21.31 21.37 20.6899 20.91 913,727
04/20/2015 21.4 21.73 21.2 21.3 1,060,292
04/17/2015 21.95 21.95 21.09 21.37 1,454,929
04/16/2015 22.96 23 22.15 22.18 957,612
04/15/2015 22.29 23.465 22.04 23.09 1,304,802
04/14/2015 21.47 22.18 21.42 21.97 673,731
04/13/2015 21.66 21.76 21.06 21.3 1,026,988
04/10/2015 21.72 22.33 21.41 22.24 1,241,730
04/09/2015 20.54 21.89 20.51 21.86 1,361,263
04/08/2015 20.34 20.72 20.09 20.54 868,309
04/07/2015 20.01 20.7 19.99 20.39 1,343,682
04/06/2015 19.71 20.5 19.58 20.17 999,173
04/02/2015 19.37 20.1 19.17 19.62 952,856
04/01/2015 19.74 20.24 19.55 19.87 759,421
03/31/2015 19.88 20.1 19.425 19.6 633,273
03/30/2015 19.75 20.34 19.68 20.15 643,489
03/27/2015 19.79 19.9 18.89 19.74 1,111,218
03/26/2015 20.2 20.39 19.47 19.93 746,974
03/25/2015 20.02 20.27 19.67 19.86 373,847
03/24/2015 19.36 19.915 18.99 19.84 555,966
03/23/2015 19.23 19.73 19.2 19.33 643,784
03/20/2015 19.25 19.41 18.93 19.28 674,939
03/19/2015 18.95 19.06 18.631 18.87 915,252
03/18/2015 18.26 19.48 17.99 19.28 768,227
03/17/2015 18.27 18.885 18 18.49 769,074
03/16/2015 18.54 18.86 18.05 18.5 1,289,515
03/13/2015 18.73 18.8 18.1 18.54 614,823
03/12/2015 18.96 19.12 18.43 18.83 569,941
03/11/2015 18.12 18.875 17.84 18.86 655,866
03/10/2015 18.32 18.5 17.93 18.08 498,182
03/09/2015 18.96 19.028 18.28 18.63 381,402
03/06/2015 18.96 19.2648 18.78 18.96 473,901
03/05/2015 19.69 19.81 18.91 19.23 426,687
03/04/2015 19.39 19.85 19.13 19.71 529,464
03/03/2015 19.39 19.66 19.2 19.37 586,469
03/02/2015 18.92 19.43 18.59 19.39 1,388,392
02/27/2015 19.62 20.1 19.46 19.53 854,616
02/26/2015 18.9 19.56 18.78 19.54 1,354,938
02/25/2015 19.3 19.33 18.55 19.05 710,705
02/24/2015 18.73 19.62 18.63 19.25 1,205,629
02/23/2015 18.49 18.87 17.94 18.59 696,736
02/20/2015 19.2 19.39 18.54 18.68 823,547
02/19/2015 18.59 19.99 18.41 19.29 1,445,530
02/18/2015 18.66 19.48 18.355 18.94 1,911,611
02/17/2015 18.56 18.95 17.61 18.9 1,907,522
02/13/2015 16.29 18.76 16.16 18.7 2,404,969
02/12/2015 16.5 17.3599 16.0103 16.09 1,467,342
02/11/2015 16.75 16.83 16.2 16.56 726,696
02/10/2015 17.52 17.52 16.59 16.96 775,466
02/09/2015 17.6 17.84 17.33 17.49 881,701
02/06/2015 17.57 18.03 17.4 17.53 877,088
02/05/2015 17.14 17.78 17.09 17.41 928,741
02/04/2015 16.67 16.96 16.36 16.88 733,433
02/03/2015 16.64 17.485 16.53 16.94 1,433,692
02/02/2015 15.44 16.34 15.44 16.22 934,188
01/30/2015 15.25 15.805 15.06 15.45 1,352,502
01/29/2015 15.83 15.9 14.96 15.31 952,806
01/28/2015 16.7 16.7 15.56 15.69 754,767
01/27/2015 16.6 16.9 16.33 16.66 430,898
01/26/2015 16.76 17.08 16.65 16.8 602,781
01/23/2015 16.62 17.1199 16.52 16.69 874,399
01/22/2015 16.75 16.8 16.38 16.72 731,201
01/21/2015 15.79 16.74 15.76 16.55 1,684,051
01/20/2015 16.47 16.54 15.79 15.83 939,236
01/16/2015 16.37 16.85 16.37 16.5 1,015,330
01/15/2015 16.97 17.13 16.285 16.3 1,233,162
01/14/2015 16.58 16.99 16.24 16.68 1,147,164
01/13/2015 16.77 17.25 16.5222 16.87 918,455
01/12/2015 16.59 16.7 16.06 16.62 875,017
01/09/2015 17.36 17.68 16.72 16.77 1,484,575
01/08/2015 17.82 18.08 17.23 17.46 1,438,083
01/07/2015 18.46 18.81 17.65 17.98 1,022,114
01/06/2015 18.96 18.98 17.675 18.25 994,491
01/05/2015 20.16 20.3 18.58 19.01 938,609
01/02/2015 20.6 21.37 20.36 20.95 559,205
12/31/2014 20.97 21.13 20.39 20.73 734,909
12/30/2014 21.17 21.38 20.9 21.03 683,077
12/29/2014 21.35 21.895 21.24 21.43 730,632
12/26/2014 21.48 21.729 21.1 21.34 630,683
12/24/2014 20.63 21.555 20.32 21.3 532,796
12/23/2014 20.87 21.05 20.71 20.88 617,967
12/22/2014 21.02 21.21 20.33 20.83 783,391
12/19/2014 20.25 21.35 20 21.27 1,054,945
12/18/2014 20.04 20.48 19.62 20.14 1,055,709
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?