Historical Data for Forum Energy Technologies Inc. (FET)

$ 0.4032 R     -0.0818 (-16.87%) Volume: 8.05m 4:10 PM EDT Jul 6, 2020
After Hours:  $ 0.4011   -0.0021 (-0.52%) Volume: 17.15k 5:09 PM EDT Jul 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 0.40 0.418 0.35 0.4032 8.03m -0.0818 -16.87% 0.4032 3.1m 7,811
07/02/20 0.5167 0.5299 0.4801 0.485 2.21m -0.0224 -4.41% 0.485 1.1m 4,339
07/01/20 0.515 0.5783 0.50 0.5074 2.24m -0.0207 -3.92% 0.5074 1.18m 3,540
06/30/20 0.5069 0.53 0.4886 0.5281 2.31m -0.0119 -2.20% 0.5281 1.18m 3,571
06/29/20 0.51 0.5879 0.50601 0.54 2.67m 0.0136 2.58% 0.54 1.46m 4,110
06/26/20 0.551 0.551 0.49 0.5264 11.19m -0.0431 -7.57% 0.5264 5.82m 8,290
06/25/20 0.4895 0.5765 0.45 0.5695 4.17m 0.0594 11.64% 0.5695 2.11m 9,844
06/24/20 0.55 0.55 0.50 0.5101 4.22m -0.0925 -15.35% 0.5101 2.19m 9,739
06/23/20 0.624 0.6429 0.60 0.6026 2.24m -0.0013 -0.22% 0.6026 1.38m 6,813
06/22/20 0.6494 0.6501 0.59 0.6039 2.98m -0.0558 -8.46% 0.6039 1.82m 6,849
06/19/20 0.70 0.7082 0.631 0.6597 4.64m -0.0091 -1.36% 0.6597 3.1m 5,257
06/18/20 0.6801 0.74 0.648 0.6688 3.04m 0.0133 2.03% 0.6688 2.09m 6,678
06/17/20 0.6925 0.70 0.63 0.6555 3.35m -0.0466 -6.64% 0.6555 2.24m 6,097
06/16/20 0.78 0.7898 0.69 0.7021 4.56m 0.0353 5.29% 0.7021 3.28m 8,691
06/15/20 0.6054 0.75 0.60 0.6668 6.32m 0.0492 7.97% 0.6668 4.33m 9,008
06/12/20 0.6601 0.6999 0.60 0.6176 4.32m 0.0537 9.52% 0.6176 2.77m 8,901
06/11/20 0.5533 0.6493 0.51 0.5639 5.13m -0.1394 -19.82% 0.5639 2.98m 7,848
06/10/20 0.6971 0.8199 0.551 0.7033 7.88m -0.0967 -12.09% 0.7033 5.37m 11,609
06/09/20 0.94 0.965 0.7643 0.80 10.35m -0.15 -15.79% 0.80 8.69m 15,668
06/08/20 0.67 1.00 0.67 0.95 29.75m 0.43 82.69% 0.95 26.31m 37,130