Forum Energy Technologies, Inc. Historical Stock Prices

FET 
$31.62
*  
0.54
 negative 
1.74%
Get FET Alerts
*Delayed - data as of Apr. 23, 2014 15:45 ET 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    FET After Hours
 
 
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 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
15:45  31.58  32.38  31.20  31.62 481,943
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
08/27/2013 25.88 26.42 25.88 26.07 477,474
08/26/2013 26.13 26.24 25.7 26.1 225,781
08/23/2013 26.17 26.35 25.905 26.04 225,242
08/22/2013 26 26.3 25.93 26.16 168,509
08/21/2013 26.08 26.259 25.74 25.94 117,851
08/20/2013 25.83 26.18 25.83 26.08 119,699
08/19/2013 26.1 26.309 25.74 25.84 227,153
08/16/2013 26.23 26.46 25.94 26.21 231,209
08/15/2013 26.5 26.62 25.89 26.35 351,462
08/14/2013 27 27.1 26.76 26.76 265,585
08/13/2013 26.93 27.065 26.78 26.98 251,415
08/12/2013 27.07 27.4 26.92 26.95 344,766
08/09/2013 27.48 27.56 27.07 27.27 210,054
08/08/2013 27.72 27.72 27.25 27.49 278,473
08/07/2013 27.55 27.66 27.09 27.52 454,728
08/06/2013 27.92 27.99 27.15 27.58 494,467
08/05/2013 27.5 28.08 27.36 27.89 1,423,870
08/02/2013 29.5 29.63 28.32 28.38 597,291
08/01/2013 29.22 29.7775 28.98 29.6 614,089
07/31/2013 28.95 29.5 28.84 28.88 482,610
07/30/2013 28.56 28.89 28.56 28.85 223,048
07/29/2013 27.68 28.76 27.68 28.6 899,044
07/26/2013 29.24 29.3 27.86 28.32 1,517,632
07/25/2013 29.45 30.31 29.37 30.19 505,966
07/24/2013 29.79 29.79 29.33 29.56 352,679
07/23/2013 29.84 29.91 29.4 29.8 197,416
07/22/2013 29.97 30.16 29.57 29.7 514,756
07/19/2013 29.71 30.01 29.53 29.85 237,964
07/18/2013 29.42 29.92 29.33 29.74 439,528
07/17/2013 29.87 30 29.25 29.43 640,191
07/16/2013 29.91 29.96 29.222 29.84 693,239
07/15/2013 30.81 30.81 29.89 30.04 1,124,388
07/12/2013 31.07 31.37 30.96 31.05 173,196
07/11/2013 30.99 31.31 30.88 31.06 390,583
07/10/2013 30.34 30.76 30.05 30.7 332,718
07/09/2013 30.1 30.525 30.0005 30.41 789,039
07/08/2013 30.3 30.51 30.06 30.3 455,378
07/05/2013 30.35 30.53 29.795 30.1 406,659
07/03/2013 29.84 30.05 29.645 29.97 214,636
07/02/2013 30.32 30.35 29.73 29.9 510,510
07/01/2013 30.77 30.87 30.09 30.31 382,899
06/28/2013 31.02 31.05 30.24 30.43 1,818,646
06/27/2013 31.35 31.4 30.93 31.02 362,543
06/26/2013 31.62 31.72 31.02 31.16 397,770
06/25/2013 30.98 31.43 30.55 31.42 326,340
06/24/2013 30.71 30.82 30.06 30.75 762,058
06/21/2013 31.01 31.165 30.72 30.99 739,635
06/20/2013 31.42 31.42 30.57 30.89 551,718
06/19/2013 31.59 32.52 31.59 31.73 649,780
06/18/2013 31.45 32 31.27 31.8 257,667
06/17/2013 30.64 31.69 30.475 31.45 326,560
06/14/2013 30.4 30.78 30.28 30.5 190,253
06/13/2013 30.04 30.56 29.72 30.49 245,298
06/12/2013 30.37 30.715 29.81 29.97 377,934
06/11/2013 30.14 30.5 29.92 30.43 249,103
06/10/2013 30.58 31.52 30.2802 30.58 337,656
06/07/2013 30.47 30.72 30.17 30.34 186,170
06/06/2013 30.1 30.37 29.68 30.15 269,124
06/05/2013 29.35 30.2 29.19 30.11 253,432
06/04/2013 29.57 29.74 29.19 29.38 489,020
06/03/2013 29.42 29.92 29.155 29.62 282,818
05/31/2013 30 30.21 29.602 29.69 287,038
05/30/2013 30.35 30.46 30 30.1 625,580
05/29/2013 30.39 30.42 29.92 30.3 264,213
05/28/2013 30.05 30.6 29.78 30.42 217,545
05/24/2013 29.53 29.65 29.35 29.57 171,464
05/23/2013 29.65 29.95 28.94 29.62 551,925
05/22/2013 30.03 30.45 29.76 29.9 447,407
05/21/2013 29.94 30.105 29.83 29.96 286,260
05/20/2013 29.61 29.95 29.57 29.85 317,627
05/17/2013 29.23 29.79 29.0312 29.62 199,627
05/16/2013 28.94 29.41 28.87 29.05 272,818
05/15/2013 28.25 28.96 28.25 28.95 266,541
05/14/2013 28.5 29 28.0005 28.39 291,340
05/13/2013 28.25 28.7 28.17 28.63 189,856
05/10/2013 27.91 28.47 27.81 28.31 260,072
05/09/2013 27.97 28.34 27.76 28.01 168,851
05/08/2013 28.23 28.23 27.53 28 218,264
05/07/2013 27.89 28.33 27.76 28.22 125,887
05/06/2013 27.84 28.36 27.58 27.77 283,811
05/03/2013 27.5 28.1 27.43 27.89 321,829
05/02/2013 26.58 27.63 26.03 27.59 393,433
05/01/2013 27.63 27.63 27 27.2 301,228
04/30/2013 27.4 28 26.99 27.81 393,452
04/29/2013 26.38 27.45 26.02 27.32 808,377
04/26/2013 26 26.87 25.2 26.64 770,695
04/25/2013 27.46 27.65 26.34 26.52 625,764
04/24/2013 27.34 27.72 27.22 27.47 480,659
04/23/2013 26.83 27.44 26.77 27.2 308,601
04/22/2013 26.43 26.85 26.03 26.73 195,690
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 your brokers before you trade


Want to trade FX?