U.S. markets open in 5 hours 33 minutes
F S&P 500
5,075.50 +29.00 (+0.57%) F Dow Jones
38,212.00 +143.00 (+0.38%) F Nasdaq
17,569.00 +130.75 (+0.75%) E-mini Russell 2000 Index Futur
2,013.90 +24.20 (+1.22%) Petróleo
79.67 +0.67 (+0.85%) Oro
2,319.80 +8.80 (+0.38%)
Forum Energy Technologies, Inc. (FET)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 18.56 | 18.90 | 18.00 | 18.48 | 18.48 | 39,900 |
| 30 abr 2024 | 19.23 | 19.23 | 18.52 | 18.65 | 18.65 | 32,600 |
| 29 abr 2024 | 19.71 | 19.71 | 19.30 | 19.45 | 19.45 | 22,800 |
| 26 abr 2024 | 19.37 | 19.57 | 19.15 | 19.53 | 19.53 | 24,600 |
| 25 abr 2024 | 19.50 | 19.50 | 19.12 | 19.39 | 19.39 | 22,300 |
| 24 abr 2024 | 19.50 | 19.55 | 19.08 | 19.45 | 19.45 | 25,400 |
| 23 abr 2024 | 19.51 | 19.92 | 19.33 | 19.50 | 19.50 | 18,800 |
| 22 abr 2024 | 19.53 | 19.64 | 19.26 | 19.45 | 19.45 | 39,100 |
| 19 abr 2024 | 18.90 | 19.55 | 18.90 | 19.55 | 19.55 | 42,500 |
| 18 abr 2024 | 19.45 | 19.45 | 18.78 | 19.01 | 19.01 | 36,400 |
| 17 abr 2024 | 19.35 | 19.60 | 18.99 | 19.18 | 19.18 | 21,900 |
| 16 abr 2024 | 19.13 | 19.64 | 19.12 | 19.44 | 19.44 | 25,600 |
| 15 abr 2024 | 19.61 | 20.13 | 19.40 | 19.55 | 19.55 | 46,200 |
| 12 abr 2024 | 19.72 | 19.91 | 19.22 | 19.48 | 19.48 | 22,700 |
| 11 abr 2024 | 20.11 | 20.42 | 19.46 | 19.68 | 19.68 | 19,900 |
| 10 abr 2024 | 19.26 | 20.14 | 19.22 | 20.01 | 20.01 | 38,300 |
| 09 abr 2024 | 19.94 | 19.94 | 19.35 | 19.51 | 19.51 | 14,800 |
| 08 abr 2024 | 20.34 | 20.46 | 19.77 | 19.94 | 19.94 | 14,500 |
| 05 abr 2024 | 19.87 | 20.38 | 19.87 | 20.27 | 20.27 | 22,000 |
| 04 abr 2024 | 19.76 | 19.98 | 19.59 | 19.82 | 19.82 | 24,500 |
| 03 abr 2024 | 19.87 | 20.00 | 19.72 | 19.76 | 19.76 | 24,300 |
| 02 abr 2024 | 19.86 | 19.89 | 19.35 | 19.72 | 19.72 | 21,500 |
| 01 abr 2024 | 20.00 | 20.01 | 19.21 | 19.56 | 19.56 | 46,800 |
| 28 mar 2024 | 18.84 | 20.54 | 18.84 | 19.98 | 19.98 | 36,400 |
| 27 mar 2024 | 18.88 | 18.95 | 18.67 | 18.87 | 18.87 | 27,500 |
| 26 mar 2024 | 19.18 | 19.18 | 18.36 | 18.45 | 18.45 | 27,200 |
| 25 mar 2024 | 18.76 | 19.12 | 18.72 | 19.08 | 19.08 | 31,600 |
| 22 mar 2024 | 19.20 | 19.20 | 18.83 | 18.92 | 18.92 | 14,000 |
| 21 mar 2024 | 18.93 | 19.19 | 18.53 | 19.12 | 19.12 | 34,700 |
| 20 mar 2024 | 18.79 | 19.04 | 18.62 | 18.93 | 18.93 | 35,700 |
| 19 mar 2024 | 18.25 | 19.05 | 18.25 | 18.88 | 18.88 | 33,000 |
| 18 mar 2024 | 18.11 | 18.86 | 18.11 | 18.25 | 18.25 | 38,100 |
| 15 mar 2024 | 18.41 | 18.83 | 18.05 | 18.20 | 18.20 | 155,400 |
| 14 mar 2024 | 18.28 | 18.92 | 18.26 | 18.53 | 18.53 | 39,700 |
| 13 mar 2024 | 18.73 | 18.91 | 18.13 | 18.25 | 18.25 | 39,200 |
| 12 mar 2024 | 19.03 | 19.43 | 18.51 | 18.55 | 18.55 | 19,100 |
| 11 mar 2024 | 19.00 | 19.21 | 18.81 | 18.96 | 18.96 | 20,800 |
| 08 mar 2024 | 18.97 | 19.36 | 18.77 | 18.95 | 18.95 | 18,600 |
| 07 mar 2024 | 18.98 | 19.36 | 18.70 | 18.83 | 18.83 | 40,800 |
| 06 mar 2024 | 18.97 | 19.46 | 18.66 | 18.81 | 18.81 | 22,400 |
| 05 mar 2024 | 19.51 | 20.10 | 18.67 | 18.81 | 18.81 | 26,800 |
| 04 mar 2024 | 19.20 | 19.95 | 19.20 | 19.50 | 19.50 | 60,900 |
| 01 mar 2024 | 19.89 | 19.89 | 18.69 | 19.20 | 19.20 | 33,000 |
| 29 feb 2024 | 19.70 | 20.85 | 19.70 | 20.01 | 20.01 | 21,400 |
| 28 feb 2024 | 19.27 | 19.86 | 19.27 | 19.43 | 19.43 | 25,200 |
| 27 feb 2024 | 19.25 | 19.68 | 19.25 | 19.51 | 19.51 | 10,800 |
| 26 feb 2024 | 19.17 | 19.55 | 18.87 | 19.12 | 19.12 | 20,600 |
| 23 feb 2024 | 18.77 | 19.55 | 18.77 | 19.34 | 19.34 | 26,900 |
| 22 feb 2024 | 19.26 | 20.15 | 19.21 | 19.28 | 19.28 | 39,000 |
| 21 feb 2024 | 18.58 | 19.59 | 18.58 | 19.41 | 19.41 | 17,500 |
| 20 feb 2024 | 19.78 | 19.78 | 18.50 | 18.64 | 18.64 | 34,200 |
| 16 feb 2024 | 19.79 | 20.52 | 19.36 | 20.06 | 20.06 | 25,200 |
| 15 feb 2024 | 17.90 | 20.19 | 17.86 | 19.78 | 19.78 | 102,200 |
| 14 feb 2024 | 17.74 | 18.16 | 17.65 | 17.99 | 17.99 | 61,400 |
| 13 feb 2024 | 18.73 | 19.09 | 17.74 | 17.76 | 17.76 | 54,100 |
| 12 feb 2024 | 18.94 | 19.57 | 18.94 | 18.96 | 18.96 | 20,800 |
| 09 feb 2024 | 19.27 | 19.36 | 18.86 | 18.93 | 18.93 | 21,100 |
| 08 feb 2024 | 18.52 | 19.22 | 18.47 | 18.99 | 18.99 | 28,300 |
| 07 feb 2024 | 19.67 | 19.67 | 18.88 | 18.94 | 18.94 | 18,600 |
| 06 feb 2024 | 18.90 | 19.73 | 18.82 | 19.48 | 19.48 | 27,800 |
| 05 feb 2024 | 18.72 | 18.88 | 18.29 | 18.61 | 18.61 | 27,900 |
| 02 feb 2024 | 19.20 | 19.57 | 18.99 | 18.99 | 18.99 | 31,300 |
| 01 feb 2024 | 19.59 | 19.94 | 19.04 | 19.32 | 19.32 | 38,100 |
| 31 ene 2024 | 20.45 | 20.83 | 19.65 | 19.71 | 19.71 | 19,700 |
| 30 ene 2024 | 20.80 | 20.85 | 20.22 | 20.41 | 20.41 | 20,300 |
| 29 ene 2024 | 20.99 | 21.08 | 20.61 | 21.08 | 21.08 | 23,100 |
| 26 ene 2024 | 21.40 | 21.51 | 20.81 | 21.25 | 21.25 | 38,100 |
| 25 ene 2024 | 21.20 | 21.47 | 20.76 | 21.42 | 21.42 | 46,100 |
| 24 ene 2024 | 21.03 | 21.34 | 20.51 | 20.98 | 20.98 | 28,400 |
| 23 ene 2024 | 21.00 | 21.49 | 20.52 | 20.71 | 20.71 | 17,500 |
| 22 ene 2024 | 20.37 | 20.98 | 19.77 | 20.85 | 20.85 | 31,300 |
| 19 ene 2024 | 20.37 | 20.56 | 19.67 | 20.13 | 20.13 | 26,300 |
| 18 ene 2024 | 20.03 | 20.96 | 20.03 | 20.47 | 20.47 | 17,400 |
| 17 ene 2024 | 20.12 | 20.45 | 19.20 | 20.24 | 20.24 | 24,800 |
| 16 ene 2024 | 20.94 | 21.18 | 20.36 | 20.43 | 20.43 | 16,100 |
| 12 ene 2024 | 20.97 | 21.37 | 20.75 | 21.03 | 21.03 | 24,900 |
| 11 ene 2024 | 21.01 | 21.01 | 20.78 | 20.85 | 20.85 | 22,000 |
| 10 ene 2024 | 21.21 | 21.21 | 20.52 | 20.93 | 20.93 | 40,600 |
| 09 ene 2024 | 21.95 | 21.95 | 21.12 | 21.22 | 21.22 | 37,400 |
| 08 ene 2024 | 22.19 | 22.88 | 21.03 | 21.83 | 21.83 | 25,100 |
| 05 ene 2024 | 22.19 | 22.83 | 21.76 | 22.58 | 22.58 | 77,800 |
| 04 ene 2024 | 22.67 | 22.79 | 21.73 | 22.11 | 22.11 | 22,300 |
| 03 ene 2024 | 22.85 | 23.09 | 22.59 | 22.66 | 22.66 | 24,700 |
| 02 ene 2024 | 23.21 | 23.21 | 22.23 | 22.65 | 22.65 | 21,000 |
| 29 dic 2023 | 22.60 | 22.60 | 22.00 | 22.17 | 22.17 | 16,800 |
| 28 dic 2023 | 22.86 | 22.86 | 22.34 | 22.60 | 22.60 | 14,000 |
| 27 dic 2023 | 23.03 | 23.03 | 22.50 | 22.86 | 22.86 | 14,000 |
| 26 dic 2023 | 23.35 | 23.35 | 22.82 | 22.95 | 22.95 | 34,300 |
| 22 dic 2023 | 23.38 | 23.68 | 23.20 | 23.35 | 23.35 | 21,500 |
| 21 dic 2023 | 22.70 | 23.38 | 22.70 | 23.17 | 23.17 | 15,800 |
| 20 dic 2023 | 22.60 | 23.82 | 22.32 | 22.67 | 22.67 | 39,600 |
| 19 dic 2023 | 22.04 | 22.74 | 21.75 | 22.60 | 22.60 | 27,000 |
| 18 dic 2023 | 22.09 | 22.22 | 21.62 | 22.10 | 22.10 | 23,800 |
| 15 dic 2023 | 22.15 | 22.27 | 20.85 | 21.84 | 21.84 | 146,100 |
| 14 dic 2023 | 21.50 | 22.08 | 21.23 | 22.03 | 22.03 | 47,800 |
| 13 dic 2023 | 19.82 | 21.00 | 19.49 | 20.94 | 20.94 | 54,900 |
| 12 dic 2023 | 20.80 | 21.00 | 19.31 | 19.72 | 19.72 | 72,900 |
| 11 dic 2023 | 21.15 | 21.37 | 20.94 | 21.20 | 21.20 | 19,600 |
| 08 dic 2023 | 21.04 | 21.58 | 20.58 | 21.31 | 21.31 | 55,400 |
| 07 dic 2023 | 21.79 | 21.80 | 20.71 | 21.17 | 21.17 | 30,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.