STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Forum Energy Technologies, Inc. (FET)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

18.93

+0.45

(+2.44%)

As of 11:28AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	18.51	18.98	18.76	18.93	18.93	3,282
May 01, 2024	18.56	18.90	18.00	18.48	18.48	39,900
Apr 30, 2024	19.23	19.23	18.52	18.65	18.65	32,600
Apr 29, 2024	19.71	19.71	19.30	19.45	19.45	22,800
Apr 26, 2024	19.37	19.57	19.15	19.53	19.53	24,600
Apr 25, 2024	19.50	19.50	19.12	19.39	19.39	22,300
Apr 24, 2024	19.50	19.55	19.08	19.45	19.45	25,400
Apr 23, 2024	19.51	19.92	19.33	19.50	19.50	18,800
Apr 22, 2024	19.53	19.64	19.26	19.45	19.45	39,100
Apr 19, 2024	18.90	19.55	18.90	19.55	19.55	42,500
Apr 18, 2024	19.45	19.45	18.78	19.01	19.01	36,400
Apr 17, 2024	19.35	19.60	18.99	19.18	19.18	21,900
Apr 16, 2024	19.13	19.64	19.12	19.44	19.44	25,600
Apr 15, 2024	19.61	20.13	19.40	19.55	19.55	46,200
Apr 12, 2024	19.72	19.91	19.22	19.48	19.48	22,700
Apr 11, 2024	20.11	20.42	19.46	19.68	19.68	19,900
Apr 10, 2024	19.26	20.14	19.22	20.01	20.01	38,300
Apr 09, 2024	19.94	19.94	19.35	19.51	19.51	14,800
Apr 08, 2024	20.34	20.46	19.77	19.94	19.94	14,500
Apr 05, 2024	19.87	20.38	19.87	20.27	20.27	22,000
Apr 04, 2024	19.76	19.98	19.59	19.82	19.82	24,500
Apr 03, 2024	19.87	20.00	19.72	19.76	19.76	24,300
Apr 02, 2024	19.86	19.89	19.35	19.72	19.72	21,500
Apr 01, 2024	20.00	20.01	19.21	19.56	19.56	46,800
Mar 28, 2024	18.84	20.54	18.84	19.98	19.98	36,400
Mar 27, 2024	18.88	18.95	18.67	18.87	18.87	27,500
Mar 26, 2024	19.18	19.18	18.36	18.45	18.45	27,200
Mar 25, 2024	18.76	19.12	18.72	19.08	19.08	31,600
Mar 22, 2024	19.20	19.20	18.83	18.92	18.92	14,000
Mar 21, 2024	18.93	19.19	18.53	19.12	19.12	34,700
Mar 20, 2024	18.79	19.04	18.62	18.93	18.93	35,700
Mar 19, 2024	18.25	19.05	18.25	18.88	18.88	33,000
Mar 18, 2024	18.11	18.86	18.11	18.25	18.25	38,100
Mar 15, 2024	18.41	18.83	18.05	18.20	18.20	155,400
Mar 14, 2024	18.28	18.92	18.26	18.53	18.53	39,700
Mar 13, 2024	18.73	18.91	18.13	18.25	18.25	39,200
Mar 12, 2024	19.03	19.43	18.51	18.55	18.55	19,100
Mar 11, 2024	19.00	19.21	18.81	18.96	18.96	20,800
Mar 08, 2024	18.97	19.36	18.77	18.95	18.95	18,600
Mar 07, 2024	18.98	19.36	18.70	18.83	18.83	40,800
Mar 06, 2024	18.97	19.46	18.66	18.81	18.81	22,400
Mar 05, 2024	19.51	20.10	18.67	18.81	18.81	26,800
Mar 04, 2024	19.20	19.95	19.20	19.50	19.50	60,900
Mar 01, 2024	19.89	19.89	18.69	19.20	19.20	33,000
Feb 29, 2024	19.70	20.85	19.70	20.01	20.01	21,400
Feb 28, 2024	19.27	19.86	19.27	19.43	19.43	25,200
Feb 27, 2024	19.25	19.68	19.25	19.51	19.51	10,800
Feb 26, 2024	19.17	19.55	18.87	19.12	19.12	20,600
Feb 23, 2024	18.77	19.55	18.77	19.34	19.34	26,900
Feb 22, 2024	19.26	20.15	19.21	19.28	19.28	39,000
Feb 21, 2024	18.58	19.59	18.58	19.41	19.41	17,500
Feb 20, 2024	19.78	19.78	18.50	18.64	18.64	34,200
Feb 16, 2024	19.79	20.52	19.36	20.06	20.06	25,200
Feb 15, 2024	17.90	20.19	17.86	19.78	19.78	102,200
Feb 14, 2024	17.74	18.16	17.65	17.99	17.99	61,400
Feb 13, 2024	18.73	19.09	17.74	17.76	17.76	54,100
Feb 12, 2024	18.94	19.57	18.94	18.96	18.96	20,800
Feb 09, 2024	19.27	19.36	18.86	18.93	18.93	21,100
Feb 08, 2024	18.52	19.22	18.47	18.99	18.99	28,300
Feb 07, 2024	19.67	19.67	18.88	18.94	18.94	18,600
Feb 06, 2024	18.90	19.73	18.82	19.48	19.48	27,800
Feb 05, 2024	18.72	18.88	18.29	18.61	18.61	27,900
Feb 02, 2024	19.20	19.57	18.99	18.99	18.99	31,300
Feb 01, 2024	19.59	19.94	19.04	19.32	19.32	38,100
Jan 31, 2024	20.45	20.83	19.65	19.71	19.71	19,700
Jan 30, 2024	20.80	20.85	20.22	20.41	20.41	20,300
Jan 29, 2024	20.99	21.08	20.61	21.08	21.08	23,100
Jan 26, 2024	21.40	21.51	20.81	21.25	21.25	38,100
Jan 25, 2024	21.20	21.47	20.76	21.42	21.42	46,100
Jan 24, 2024	21.03	21.34	20.51	20.98	20.98	28,400
Jan 23, 2024	21.00	21.49	20.52	20.71	20.71	17,500
Jan 22, 2024	20.37	20.98	19.77	20.85	20.85	31,300
Jan 19, 2024	20.37	20.56	19.67	20.13	20.13	26,300
Jan 18, 2024	20.03	20.96	20.03	20.47	20.47	17,400
Jan 17, 2024	20.12	20.45	19.20	20.24	20.24	24,800
Jan 16, 2024	20.94	21.18	20.36	20.43	20.43	16,100
Jan 12, 2024	20.97	21.37	20.75	21.03	21.03	24,900
Jan 11, 2024	21.01	21.01	20.78	20.85	20.85	22,000
Jan 10, 2024	21.21	21.21	20.52	20.93	20.93	40,600
Jan 09, 2024	21.95	21.95	21.12	21.22	21.22	37,400
Jan 08, 2024	22.19	22.88	21.03	21.83	21.83	25,100
Jan 05, 2024	22.19	22.83	21.76	22.58	22.58	77,800
Jan 04, 2024	22.67	22.79	21.73	22.11	22.11	22,300
Jan 03, 2024	22.85	23.09	22.59	22.66	22.66	24,700
Jan 02, 2024	23.21	23.21	22.23	22.65	22.65	21,000
Dec 29, 2023	22.60	22.60	22.00	22.17	22.17	16,800
Dec 28, 2023	22.86	22.86	22.34	22.60	22.60	14,000
Dec 27, 2023	23.03	23.03	22.50	22.86	22.86	14,000
Dec 26, 2023	23.35	23.35	22.82	22.95	22.95	34,300
Dec 22, 2023	23.38	23.68	23.20	23.35	23.35	21,500
Dec 21, 2023	22.70	23.38	22.70	23.17	23.17	15,800
Dec 20, 2023	22.60	23.82	22.32	22.67	22.67	39,600
Dec 19, 2023	22.04	22.74	21.75	22.60	22.60	27,000
Dec 18, 2023	22.09	22.22	21.62	22.10	22.10	23,800
Dec 15, 2023	22.15	22.27	20.85	21.84	21.84	146,100
Dec 14, 2023	21.50	22.08	21.23	22.03	22.03	47,800
Dec 13, 2023	19.82	21.00	19.49	20.94	20.94	54,900
Dec 12, 2023	20.80	21.00	19.31	19.72	19.72	72,900
Dec 11, 2023	21.15	21.37	20.94	21.20	21.20	19,600
Dec 08, 2023	21.04	21.58	20.58	21.31	21.31	55,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,786.68+58.13(+0.27%)

S&P 5005,042.89+24.50(+0.49%)

DOW38,099.62+196.33(+0.52%)

CAD/USD0.7302+0.0020(+0.28%)

CRUDE OIL78.76-0.24(-0.30%)

Bitcoin CAD81,161.45+3,386.41(+4.35%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Forum Energy Technologies, Inc. (FET)

S&P/TSX
21,786.68
+58.13(+0.27%)

S&P 500
5,042.89
+24.50(+0.49%)

DOW
38,099.62
+196.33(+0.52%)

CAD/USD
0.7302
+0.0020(+0.28%)

CRUDE OIL
78.76
-0.24(-0.30%)

Bitcoin CAD
81,161.45
+3,386.41(+4.35%)