XNYS
Datos históricos de Forum Energy Technologies, Inc.
Forum Energy Technologies, Inc. · FET
$85.00
▲ +0.39 (+0.46%)
Última operación · 10/10/2026, 22:53:32 UTC
- Variación en el periodo
- +215.24%
- Máximo
- US$89.93
- 5 de octubre de 2026
- Mínimo
- US$25.69
- 13 de octubre de 2025
- Volumen medio diario
- 0.18 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 84.92 | 86.35 | 84.51 | 84.61 | +0.28% | 142,580.658 |
| 8 oct 2026 | 83.27 | 84.56 | 82.30 | 84.37 | +2.52% | 130,423.898 |
| 7 oct 2026 | 83.53 | 85.93 | 81.06 | 82.30 | −2.52% | 170,398.35 |
| 6 oct 2026 | 87.00 | 88.85 | 83.00 | 84.43 | −3.36% | 231,484.194 |
| 5 oct 2026 | 83.27 | 89.93 | 83.27 | 87.37 | +5.09% | 258,639.538 |
| 2 oct 2026 | 81.73 | 83.53 | 81.73 | 83.14 | +1.02% | 143,283.381 |
| 1 oct 2026 | 80.68 | 82.90 | 80.02 | 82.30 | +1.67% | 278,918.705 |
| 30 sep 2026 | 80.42 | 81.69 | 80.00 | 80.95 | +0.60% | 175,893.39 |
| 29 sep 2026 | 81.56 | 84.75 | 79.47 | 80.47 | −3.04% | 128,677.129 |
| 28 sep 2026 | 83.97 | 84.94 | 82.51 | 82.99 | +0.19% | 105,424.322 |
| 25 sep 2026 | 83.22 | 85.30 | 82.03 | 82.83 | −0.97% | 157,962.108 |
| 24 sep 2026 | 82.98 | 84.18 | 82.08 | 83.64 | +1.16% | 202,091.824 |
| 23 sep 2026 | 81.05 | 82.69 | 80.63 | 82.68 | +2.14% | 124,272.211 |
| 22 sep 2026 | 79.63 | 83.00 | 78.31 | 80.95 | +0.11% | 167,157.512 |
| 21 sep 2026 | 82.58 | 82.58 | 80.77 | 80.86 | −1.49% | 188,247.397 |
| 18 sep 2026 | 83.33 | 83.33 | 81.20 | 82.08 | −0.26% | 371,658.632 |
| 17 sep 2026 | 82.38 | 84.20 | 81.72 | 82.29 | +0.82% | 119,187.56 |
| 16 sep 2026 | 82.00 | 83.00 | 78.98 | 81.62 | −0.38% | 160,772.557 |
| 15 sep 2026 | 82.59 | 83.06 | 80.26 | 81.93 | +1.54% | 157,168.838 |
| 14 sep 2026 | 81.64 | 82.76 | 79.07 | 80.69 | −2.81% | 183,964.075 |
| 11 sep 2026 | 82.00 | 84.15 | 80.52 | 83.02 | +2.54% | 169,944.17 |
| 10 sep 2026 | 81.47 | 82.49 | 78.82 | 80.96 | +0.92% | 211,063.931 |
| 9 sep 2026 | 80.95 | 84.00 | 80.19 | 80.22 | +0.45% | 233,370.195 |
| 8 sep 2026 | 80.99 | 82.69 | 79.81 | 79.86 | −0.54% | 180,014.643 |
| 4 sep 2026 | 81.11 | 82.00 | 77.10 | 80.29 | −1.93% | 269,735.156 |
| 3 sep 2026 | 82.30 | 84.16 | 80.72 | 81.87 | −0.43% | 138,793.885 |
| 2 sep 2026 | 81.83 | 84.00 | 80.82 | 82.22 | −0.04% | 233,232.388 |
| 1 sep 2026 | 82.12 | 83.27 | 81.39 | 82.25 | +0.34% | 202,885.244 |
| 31 ago 2026 | 80.50 | 82.01 | 79.83 | 81.97 | +1.69% | 243,775.176 |
| 28 ago 2026 | 79.77 | 81.93 | 78.80 | 80.61 | +1.04% | 167,165.192 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.