Forum Energy Technologies, Inc. Historical Stock Prices

FET 
$34
*  
0.57
1.71%
Get FET Alerts
*Delayed - data as of Aug. 29, 2014 13:51 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 for next time

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

Results for: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
13:51  33.63  34.06  33.4101  34 122,670
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
12/16/2013 26.5 26.87 26.3 26.67 388,441
12/13/2013 26.22 26.3 25.94 26.18 378,140
12/12/2013 26 26.35 26 26.13 452,010
12/11/2013 26.14 26.26 25.89 25.99 311,616
12/10/2013 26.23 26.44 25.85 26.05 366,110
12/09/2013 26.92 26.98 26.02 26.18 681,167
12/06/2013 27.35 27.47 26.46 26.49 331,231
12/05/2013 27.37 27.51 27.114 27.22 133,241
12/04/2013 26.93 27.4 26.82 27.33 366,959
12/03/2013 26.89 27.12 26.63 26.93 417,855
12/02/2013 27.15 27.25 26.48 26.88 594,682
11/29/2013 27.01 27.29 26.91 27.01 116,402
11/27/2013 27.5 27.63 26.975 27.05 259,186
11/26/2013 27.49 27.62 27.27 27.61 205,239
11/25/2013 28.22 28.22 27.4 27.55 127,153
11/22/2013 27.93 28.38 27.58 28.23 170,209
11/21/2013 27.79 28.05 27.63 27.91 244,571
11/20/2013 27.92 28 27.5 27.78 455,978
11/19/2013 28.14 28.37 27.71 27.89 183,825
11/18/2013 28.73 28.765 28.03 28.21 296,454
11/15/2013 28.53 28.78 28.27 28.59 555,271
11/14/2013 28.24 28.61 28.05 28.42 507,298
11/13/2013 28.08 28.48 28.01 28.31 204,152
11/12/2013 28.41 28.44 28.12 28.24 226,173
11/11/2013 28.24 28.54 28.1101 28.47 336,361
11/08/2013 27.7 28.38 27.7 28.18 412,172
11/07/2013 27.67 28.21 27.11 27.69 2,249,385
11/06/2013 29.88 30 29.245 29.7 231,928
11/05/2013 30.06 30.64 29.59 29.63 257,214
11/04/2013 29.07 29.49 29.07 29.47 211,797
11/01/2013 29.19 29.97 28.67 29.04 243,358
10/31/2013 29.28 29.515 28.896 29.26 249,744
10/30/2013 29.44 29.81 29.11 29.23 162,911
10/29/2013 29.3 29.55 29.1 29.48 201,238
10/28/2013 29.71 29.75 28.93 29.24 340,279
10/25/2013 29.53 29.8601 28.7 29.05 575,931
10/24/2013 29.93 30.27 29.59 29.66 646,086
10/23/2013 30.52 30.63 29.97 30.03 172,590
10/22/2013 30.87 31.35 30.59 30.73 218,816
10/21/2013 31.01 31.21 30.6 30.7 359,761
10/18/2013 30.83 31.29 30.65 31.13 346,885
10/17/2013 30.17 30.58 30.12 30.58 160,088
10/16/2013 29.84 30.44 29.75 30.23 229,232
10/15/2013 29.91 30.26 29.72 29.86 502,067
10/14/2013 29.24 29.76 29.05 29.64 267,141
10/11/2013 29.23 29.51 29.22 29.45 190,138
10/10/2013 29.52 29.52 29.06 29.28 345,681
10/09/2013 28.64 29.28 28.48 29.24 501,170
10/08/2013 28.65 28.86 28.39 28.62 305,342
10/07/2013 28.4 28.9999 28.27 28.61 184,405
10/04/2013 28.29 28.91 28.29 28.69 121,920
10/03/2013 28.47 28.58 28.07 28.36 166,899
10/02/2013 27.63 28.62 27.63 28.57 366,845
10/01/2013 26.94 27.78 26.94 27.68 458,906
09/30/2013 26.9 27.13 26.61 27.01 421,462
09/27/2013 27.4 27.62 27.22 27.23 198,535
09/26/2013 27.65 27.94 27.51 27.61 363,638
09/25/2013 27.52 28.01 27.45 27.65 330,503
09/24/2013 27.99 28.16 27.35 27.5 325,679
09/23/2013 27.64 28.44 27.5 27.89 424,814
09/20/2013 28.37 28.46 27.63 28.11 1,072,947
09/19/2013 27.91 28.27 27.73 28.23 421,382
09/18/2013 27.43 28.02 27.42 27.85 433,053
09/17/2013 27.54 27.771 27.32 27.41 453,272
09/16/2013 27.09 27.52 26.92 27.47 209,331
09/13/2013 27.05 27.05 26.83 26.92 341,062
09/12/2013 26.87 27.1 26.72 26.96 432,279
09/11/2013 26.82 27 26.77 26.84 486,573
09/10/2013 26.87 26.945 26.78 26.86 218,079
09/09/2013 26.51 26.87 26.51 26.79 428,840
09/06/2013 26.5 26.69 26.06 26.43 324,743
09/05/2013 26.24 26.62 26.216 26.4 478,039
09/04/2013 25.91 26.28 25.72 26.25 318,002
09/03/2013 26.47 26.62 25.77 25.82 784,935
08/30/2013 26.52 26.5625 25.73 26.17 231,699
08/29/2013 26.37 26.58 26.26 26.54 335,990
08/28/2013 26.01 26.6 26.01 26.36 635,640
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?