Forum Energy Technologies Inc. Common Stockのデータ

Forum Energy Technologies Inc. Common Stockの基本情報

名前 Forum Energy Technologies Inc. Common Stock
ティッカー FET
国 United States
上場年 2012.0
セクター Energy

Forum Energy Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.34 18.25 18.37 19.34 74300.0 19.34
2021-02-12 18.5 17.56 18.0 18.12 70000.0 18.12
2021-02-11 18.85 18.01 18.82 18.05 54800.0 18.05
2021-02-10 18.59 17.49 18.59 18.59 59800.0 18.59
2021-02-09 18.85 17.86 18.73 18.5 96000.0 18.5
2021-02-08 19.53 18.6 18.88 18.72 84700.0 18.72
2021-02-05 19.83 18.25 18.28 18.71 96100.0 18.71
2021-02-04 18.24 16.72 17.14 18.2 102500.0 18.2
2021-02-03 16.92 15.61 15.61 16.92 97500.0 16.92
2021-02-02 15.63 14.86 15.15 15.38 108900.0 15.38
2021-02-01 15.0 14.38 14.84 14.8 60600.0 14.8
2021-01-29 15.13 14.09 14.35 14.83 66600.0 14.83
2021-01-28 14.86 14.02 14.69 14.42 43500.0 14.42
2021-01-27 15.26 14.3 14.9 14.6 50400.0 14.6
2021-01-26 15.49 14.77 15.35 14.93 52400.0 14.93
2021-01-25 15.29 14.46 14.95 15.08 41100.0 15.08
2021-01-22 15.35 14.47 14.63 14.94 102300.0 14.94
2021-01-21 15.79 14.49 14.49 14.63 169000.0 14.63
2021-01-20 14.23 13.32 14.13 14.1 76800.0 14.1
2021-01-19 15.08 13.7 14.99 14.13 116700.0 14.13
2021-01-15 15.25 14.32 15.06 14.65 60100.0 14.65
2021-01-14 16.15 15.04 15.35 15.1 100700.0 15.1
2021-01-13 15.42 14.8 15.1 15.35 71100.0 15.35
2021-01-12 15.15 14.3 14.36 15.05 133700.0 15.05
2021-01-11 14.52 14.18 14.21 14.39 61800.0 14.39
2021-01-08 14.56 13.81 14.06 14.4 114800.0 14.4
2021-01-07 14.02 13.36 13.41 13.93 66300.0 13.93
2021-01-06 13.74 12.86 13.25 13.26 69800.0 13.26
2021-01-05 14.19 12.71 12.83 13.06 135000.0 13.06
2021-01-04 12.75 12.09 12.65 12.75 66500.0 12.75
2020-12-31 12.1 11.68 11.78 11.9 27300.0 11.9
2020-12-30 12.15 11.72 11.9 11.86 23800.0 11.86
2020-12-29 12.43 11.76 11.79 12.03 44600.0 12.03
2020-12-28 12.52 11.58 12.42 11.79 35400.0 11.79
2020-12-24 12.63 12.2 12.59 12.43 8300.0 12.43
2020-12-23 12.93 12.45 12.78 12.6 15400.0 12.6
2020-12-22 12.95 12.46 12.55 12.82 45300.0 12.82
2020-12-21 12.97 12.3 12.66 12.97 48200.0 12.97
2020-12-18 13.33 12.8 13.24 13.28 56800.0 13.28
2020-12-17 13.23 12.82 13.07 13.16 26900.0 13.16
2020-12-16 13.31 12.61 13.29 13.05 24300.0 13.05
2020-12-15 13.39 12.64 12.96 13.23 19600.0 13.23
2020-12-14 13.16 12.34 13.16 12.78 24600.0 12.78
2020-12-11 13.61 12.72 13.35 12.98 57300.0 12.98
2020-12-10 14.15 13.35 13.35 13.65 69300.0 13.65
2020-12-09 14.1 13.03 13.03 13.52 88200.0 13.52
2020-12-08 13.39 12.8 13.09 12.92 38900.0 12.92
2020-12-07 13.59 13.09 13.52 13.18 25200.0 13.18
2020-12-04 13.84 13.27 13.45 13.4 54800.0 13.4
2020-12-03 13.33 12.8 12.82 13.26 54500.0 13.26
2020-12-02 13.57 12.56 12.94 12.71 58800.0 12.71
2020-12-01 13.73 12.59 13.51 12.9 82000.0 12.9
2020-11-30 13.9 12.89 13.89 13.4 83900.0 13.4
2020-11-27 14.47 13.65 14.47 13.9 29100.0 13.9
2020-11-25 15.0 13.61 14.7 14.3 89700.0 14.3
2020-11-24 14.8 13.81 14.19 14.74 132900.0 14.74
2020-11-23 13.98 12.79 12.79 13.78 114500.0 13.78
2020-11-20 12.74 12.06 12.45 12.63 34100.0 12.63
2020-11-19 12.44 11.67 12.2 12.44 38700.0 12.44
2020-11-18 12.86 12.0 12.63 12.2 71200.0 12.2
2020-11-17 12.67 10.66 10.97 12.53 78300.0 12.53
2020-11-16 11.4 9.73 9.85 11.11 110200.0 11.11
2020-11-13 9.97 9.03 9.88 9.64 72900.0 9.64
2020-11-12 9.03 8.34 8.66 8.52 36400.0 8.52
2020-11-11 9.1 8.62 8.96 8.97 38800.0 8.97
2020-11-10 9.05 8.05 8.15 8.75 109800.0 8.75
2020-11-09 9.6 9.0 9.4 9.2 55800.0 9.2
2020-11-06 9.0 8.4 8.6 8.4 21400.0 8.4
2020-11-05 9.0 8.2 8.4 8.6 32100.0 8.6
2020-11-04 9.0 8.0 8.6 9.0 32000.0 9.0
2020-11-03 9.4 7.8 8.8 8.8 96900.0 8.8
2020-11-02 8.6 6.8 7.2 8.6 128700.0 8.6
2020-10-30 9.6 9.0 9.0 9.6 48400.0 9.6
2020-10-29 9.8 9.2 9.4 9.8 14700.0 9.8
2020-10-28 10.0 9.4 10.0 9.6 31100.0 9.6
2020-10-27 10.6 9.8 10.6 10.2 26600.0 10.2
2020-10-26 11.0 10.2 11.0 10.2 19700.0 10.2
2020-10-23 11.2 10.6 11.0 10.8 21100.0 10.8
2020-10-22 11.0 10.2 10.4 10.6 32100.0 10.6
2020-10-21 11.0 10.2 11.0 10.4 28600.0 10.4
2020-10-20 11.4 11.0 11.0 11.0 30700.0 11.0
2020-10-19 12.0 11.0 11.8 11.2 28900.0 11.2
2020-10-16 12.2 11.8 12.2 11.8 10800.0 11.8
2020-10-15 12.2 11.8 12.2 11.8 20200.0 11.8
2020-10-14 12.4 11.8 11.8 12.0 32700.0 12.0
2020-10-13 12.6 11.6 12.0 12.0 28900.0 12.0
2020-10-12 13.2 12.0 13.2 12.2 51600.0 12.2
2020-10-09 12.4 11.8 11.8 12.0 74500.0 12.0
2020-10-08 12.4 11.2 11.6 11.8 110200.0 11.8
2020-10-07 11.4 11.0 11.2 11.2 28500.0 11.2
2020-10-06 11.8 11.0 11.6 11.0 40000.0 11.0
2020-10-05 12.0 11.0 11.8 11.2 42400.0 11.2
2020-10-02 12.4 11.0 12.0 11.4 71100.0 11.4
2020-10-01 11.2 10.6 10.6 11.2 27400.0 11.2
2020-09-30 11.4 10.8 10.8 11.0 36200.0 11.0
2020-09-29 11.4 10.6 11.0 11.4 43200.0 11.4
2020-09-28 11.4 10.2 10.2 11.4 35500.0 11.4
2020-09-25 10.8 10.0 10.2 10.8 39800.0 10.8
2020-09-24 10.6 10.0 10.2 10.4 40600.0 10.4
2020-09-23 11.2 10.2 10.8 10.2 85300.0 10.2
2020-09-22 11.2 10.8 11.0 11.0 13800.0 11.0
2020-09-21 11.4 10.4 11.2 11.2 33800.0 11.2
2020-09-18 12.0 11.2 12.0 12.0 60600.0 12.0
2020-09-17 12.2 11.0 11.4 12.0 54600.0 12.0
2020-09-16 11.8 10.8 11.0 11.4 63800.0 11.4
2020-09-15 11.4 9.6 10.4 10.8 116700.0 10.8
2020-09-14 10.4 9.6 10.0 10.0 73400.0 10.0
2020-09-11 10.4 9.6 10.2 10.0 38500.0 10.0
2020-09-10 10.4 9.8 10.0 10.2 32800.0 10.2
2020-09-09 10.2 9.8 10.0 10.2 38200.0 10.2
2020-09-08 10.4 10.0 10.2 10.2 40000.0 10.2
2020-09-04 10.6 10.2 10.2 10.4 51700.0 10.4
2020-09-03 10.6 9.8 9.8 10.2 41900.0 10.2
2020-09-02 10.4 9.8 10.0 10.2 59400.0 10.2
2020-09-01 11.0 10.2 11.0 10.4 52900.0 10.4
2020-08-31 11.4 10.6 11.0 11.0 63800.0 11.0
2020-08-28 11.8 11.0 11.4 11.4 63100.0 11.4
2020-08-27 11.8 11.2 11.6 11.4 68900.0 11.4
2020-08-26 11.8 10.4 10.4 11.6 204900.0 11.6
2020-08-25 11.0 10.4 11.0 10.8 63500.0 10.8
2020-08-24 11.6 10.6 10.8 11.0 106100.0 11.0
2020-08-21 11.8 10.6 11.6 10.8 151200.0 10.8
2020-08-20 12.4 10.2 10.6 12.0 492700.0 12.0
2020-08-19 10.2 9.6 9.6 10.0 192700.0 10.0
2020-08-18 10.2 9.6 9.6 9.6 79800.0 9.6
2020-08-17 10.4 9.8 10.4 10.0 2183200.0 10.0
2020-08-14 10.4 9.2 9.4 10.2 3003200.0 10.2
2020-08-13 9.6 9.2 9.4 9.4 1131900.0 9.4
2020-08-12 9.6 9.2 9.2 9.4 2052700.0 9.4
2020-08-11 10.2 9.2 9.8 9.2 2154700.0 9.2
2020-08-10 10.0 9.2 9.4 9.8 3076600.0 9.8
2020-08-07 11.0 8.0 10.4 9.0 8326100.0 9.0
2020-08-06 10.8 9.6 10.4 10.0 3355500.0 10.0
2020-08-05 11.0 10.4 10.8 10.6 2385600.0 10.6
2020-08-04 11.0 10.2 10.4 10.4 3251800.0 10.4
2020-08-03 13.0 10.4 12.4 10.6 6338200.0 10.6
2020-07-31 13.4 9.6 13.0 10.0 8761900.0 10.0
2020-07-30 14.4 10.0 10.8 13.6 11958200.0 13.6
2020-07-29 11.0 9.8 9.8 10.8 1904800.0 10.8
2020-07-28 10.6 9.0 9.0 10.2 3134100.0 10.2
2020-07-27 10.2 9.4 10.2 9.6 1418100.0 9.6
2020-07-24 10.6 9.4 9.4 10.2 2029600.0 10.2
2020-07-23 10.2 9.6 9.6 9.8 1682000.0 9.8
2020-07-22 10.4 9.2 9.8 10.2 2983200.0 10.2
2020-07-21 10.4 9.6 9.8 10.2 3023100.0 10.2
2020-07-20 12.0 8.8 10.4 9.4 10738400.0 9.4
2020-07-17 9.0 7.8 8.0 8.4 2985500.0 8.4
2020-07-16 8.6 7.6 8.0 8.0 2341800.0 8.0
2020-07-15 8.6 7.4 8.0 8.2 4371700.0 8.2
2020-07-14 8.0 6.8 7.4 7.6 1818100.0 7.6
2020-07-13 8.6 7.4 8.4 7.4 4264700.0 7.4
2020-07-10 9.6 6.2 6.6 8.0 10680400.0 8.0
2020-07-09 7.0 6.4 7.0 6.6 1660300.0 6.6
2020-07-08 7.2 6.4 7.0 6.8 3359400.0 6.8
2020-07-07 7.8 7.2 7.2 7.2 3490000.0 7.2
2020-07-06 8.4 7.0 8.0 8.0 8138900.0 8.0
2020-07-02 10.6 9.6 10.4 9.8 2214900.0 9.8
2020-07-01 11.6 10.0 10.4 10.2 2242300.0 10.2
2020-06-30 10.6 9.8 10.2 10.6 2344500.0 10.6
2020-06-29 11.8 10.2 10.2 10.8 2697500.0 10.8
2020-06-26 11.0 9.8 11.0 10.6 11210000.0 10.6
2020-06-25 11.6 9.0 9.8 11.4 4185200.0 11.4
2020-06-24 11.0 10.0 11.0 10.2 4225600.0 10.2
2020-06-23 12.8 12.0 12.4 12.0 2253400.0 12.0
2020-06-22 13.0 11.8 13.0 12.0 2986800.0 12.0
2020-06-19 14.2 12.6 14.0 13.2 4643200.0 13.2
2020-06-18 14.8 13.0 13.6 13.4 3059600.0 13.4
2020-06-17 14.0 12.6 13.8 13.2 3354500.0 13.2
2020-06-16 15.8 13.8 15.6 14.0 4576100.0 14.0
2020-06-15 15.0 12.0 12.2 13.4 6394200.0 13.4
2020-06-12 14.0 12.0 13.2 12.4 4315800.0 12.4
2020-06-11 13.0 10.2 11.0 11.2 5159000.0 11.2
2020-06-10 16.4 11.0 14.0 14.0 7883100.0 14.0
2020-06-09 19.4 15.2 18.8 16.0 10411800.0 16.0
2020-06-08 20.0 13.4 13.4 19.0 30125700.0 19.0
2020-06-05 10.8 7.4 7.8 10.4 18199300.0 10.4
2020-06-04 6.8 6.4 6.6 6.6 3226400.0 6.6
2020-06-03 7.0 6.4 7.0 6.6 3177200.0 6.6
2020-06-02 7.0 6.2 6.2 6.8 5295800.0 6.8
2020-06-01 6.2 5.6 5.8 6.2 2072000.0 6.2
2020-05-29 6.4 5.6 6.4 5.8 3693100.0 5.8
2020-05-28 6.6 6.4 6.6 6.4 1898600.0 6.4
2020-05-27 6.8 6.2 6.4 6.6 2872400.0 6.6
2020-05-26 6.6 6.4 6.6 6.4 2935900.0 6.4
2020-05-22 6.8 6.2 6.6 6.6 4092000.0 6.6
2020-05-21 6.8 6.2 6.4 6.6 4437300.0 6.6
2020-05-20 7.0 6.2 6.8 6.6 5648200.0 6.6
2020-05-19 7.2 6.6 7.0 7.0 6300900.0 7.0
2020-05-18 7.6 6.6 7.2 7.2 5978100.0 7.2
2020-05-15 7.6 6.6 7.2 6.6 4665100.0 6.6
2020-05-14 8.4 6.8 8.4 7.2 5396200.0 7.2
2020-05-13 9.2 8.0 9.2 8.0 4974100.0 8.0
2020-05-12 11.2 9.0 11.0 9.4 6506300.0 9.4
2020-05-11 12.0 10.0 12.0 10.6 11046800.0 10.6
2020-05-08 9.6 8.0 8.8 9.2 458500.0 9.2
2020-05-07 8.0 7.2 7.8 7.6 115600.0 7.6
2020-05-06 8.2 7.2 8.2 7.6 170100.0 7.6
2020-05-05 9.2 8.0 8.8 8.2 260800.0 8.2
2020-05-04 8.4 7.6 8.0 7.8 158700.0 7.8
2020-05-01 11.0 7.8 10.4 8.4 687600.0 8.4
2020-04-30 10.8 7.0 7.0 8.6 1198000.0 8.6
2020-04-29 6.8 5.8 6.6 6.6 265100.0 6.6
2020-04-28 6.8 6.0 6.6 6.2 187400.0 6.2
2020-04-27 6.8 5.2 5.6 6.6 334400.0 6.6
2020-04-24 8.2 6.0 8.2 6.6 863200.0 6.6
2020-04-23 8.4 5.4 5.6 7.0 2488900.0 7.0
2020-04-22 4.8 3.8 4.0 4.6 810000.0 4.6
2020-04-21 4.0 3.8 4.0 4.0 212300.0 4.0
2020-04-20 4.6 3.8 4.2 4.0 400700.0 4.0
2020-04-17 4.8 3.8 4.2 4.6 773500.0 4.6
2020-04-16 4.2 3.8 4.0 3.8 123500.0 3.8
2020-04-15 4.4 3.6 4.4 3.8 251100.0 3.8
2020-04-14 5.2 4.4 5.2 4.6 286600.0 4.6
2020-04-13 5.6 4.6 4.8 5.2 469600.0 5.2
2020-04-09 5.4 3.6 4.2 4.6 551400.0 4.6
2020-04-08 3.8 3.4 3.6 3.6 99400.0 3.6
2020-04-07 3.8 3.4 3.6 3.6 142700.0 3.6
2020-04-06 3.6 3.2 3.2 3.6 61600.0 3.6
2020-04-03 3.8 3.2 3.8 3.4 184000.0 3.4
2020-04-02 4.0 3.2 3.4 3.6 141400.0 3.6
2020-04-01 3.8 3.0 3.8 3.2 70500.0 3.2
2020-03-31 3.8 3.4 3.6 3.6 85000.0 3.6
2020-03-30 3.8 3.2 3.6 3.6 110100.0 3.6
2020-03-27 3.6 3.2 3.6 3.2 102000.0 3.2
2020-03-26 3.8 3.4 3.8 3.6 89100.0 3.6
2020-03-25 4.2 3.0 4.2 3.6 101400.0 3.6
2020-03-24 4.0 3.2 3.6 4.0 127000.0 4.0
2020-03-23 4.6 3.0 4.4 3.2 85300.0 3.2
2020-03-20 5.2 3.6 5.0 4.0 222700.0 4.0
2020-03-19 5.0 4.0 4.6 4.6 42400.0 4.6
2020-03-18 5.4 3.8 5.2 3.8 50100.0 3.8
2020-03-17 7.0 4.6 5.6 5.4 88900.0 5.4
2020-03-16 7.2 4.2 6.8 5.0 69900.0 5.0
2020-03-13 8.6 5.0 5.6 8.6 66300.0 8.6
2020-03-12 5.6 4.4 5.6 4.8 46800.0 4.8
2020-03-11 5.6 4.2 5.6 5.6 97500.0 5.6
2020-03-10 7.0 5.4 7.0 5.4 53300.0 5.4
2020-03-09 8.8 3.6 8.8 5.4 89700.0 5.4
2020-03-06 13.2 11.0 13.0 11.0 56100.0 11.0
2020-03-05 14.4 13.0 14.2 13.2 33900.0 13.2
2020-03-04 15.4 13.8 15.4 14.0 23300.0 14.0
2020-03-03 16.4 13.8 15.4 14.4 54500.0 14.4
2020-03-02 16.2 15.2 15.8 15.4 32100.0 15.4
2020-02-28 16.8 15.2 16.8 15.6 36600.0 15.6
2020-02-27 16.4 14.8 16.0 16.0 41200.0 16.0
2020-02-26 18.0 16.2 17.6 16.4 34200.0 16.4
2020-02-25 19.4 17.0 18.2 17.2 25100.0 17.2
2020-02-24 18.8 17.4 18.6 18.2 29100.0 18.2
2020-02-21 20.2 18.6 20.0 19.2 37800.0 19.2
2020-02-20 20.6 19.6 20.0 20.0 22600.0 20.0
2020-02-19 20.6 19.0 20.4 19.8 31600.0 19.8
2020-02-18 20.6 19.2 20.4 20.4 22000.0 20.4