Stockscreener 앱 받기
34.53
2.62%
-0.93
Forum Energy Technologies Inc 주식 (FET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $35.65 | $34.33 | $1.32 | 85,805.0 | -2.62% |
| 2025-12-11 | $35.90 | $34.31 | $1.59 | 108,909.0 | +1.40% |
| 2025-12-10 | $36.00 | $34.21 | $1.79 | 117,169.0 | -0.93% |
| 2025-12-09 | $36.20 | $34.56 | $1.64 | 174,305.0 | +2.38% |
| 2025-12-08 | $36.00 | $34.10 | $1.90 | 120,033.0 | -2.16% |
| 2025-12-05 | $36.38 | $34.66 | $1.72 | 111,403.0 | +1.44% |
| 2025-12-04 | $35.39 | $33.85 | $1.54 | 89,298.0 | +1.85% |
| 2025-12-03 | $34.16 | $32.01 | $2.15 | 88,301.0 | +6.99% |
| 2025-12-02 | $32.76 | $31.39 | $1.37 | 63,784.0 | -1.73% |
| 2025-12-01 | $32.86 | $31.23 | $1.63 | 145,055.0 | +3.31% |
| 2025-11-28 | $31.43 | $30.37 | $1.06 | 59,650.0 | +3.02% |
| 2025-11-26 | $30.75 | $30.07 | $0.689 | 60,361.0 | +0.53% |
| 2025-11-25 | $31.08 | $30.00 | $1.07 | 73,648.0 | -0.56% |
| 2025-11-24 | $30.77 | $29.77 | $1.00 | 90,277.0 | +1.60% |
| 2025-11-21 | $30.27 | $28.68 | $1.59 | 66,783.0 | +1.56% |
| 2025-11-20 | $31.51 | $29.40 | $2.11 | 89,346.0 | -0.87% |
| 2025-11-19 | $30.82 | $29.80 | $1.02 | 76,328.0 | -2.23% |
| 2025-11-18 | $30.59 | $29.56 | $1.03 | 57,185.0 | +1.70% |
| 2025-11-17 | $30.94 | $29.91 | $1.03 | 80,321.0 | -0.63% |
| 2025-11-14 | $30.96 | $28.97 | $1.99 | 74,652.0 | +2.34% |
| 2025-11-13 | $29.58 | $28.70 | $0.88 | 88,945.0 | +1.48% |
Forum Energy Technologies Inc 주식 (FET) 연도별 가격 이력
이 심층 분석에서는 Forum Energy Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Forum Energy Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Forum Energy Technologies Inc 주식 (FET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.38 | $31.23 | $5.15 | 1,189,867.0 | +9.97% |
| 2025-11 | $31.51 | $26.58 | $4.93 | 1,813,177.0 | +17.25% |
| 2025-10 | $33.06 | $25.07 | $7.99 | 2,535,607.0 | +0.26% |
| 2025-09 | $28.78 | $25.46 | $3.32 | 2,571,567.0 | +0.98% |
| 2025-08 | $26.52 | $18.12 | $8.40 | 2,195,433.0 | +34.20% |
| 2025-07 | $21.23 | $19.02 | $2.21 | 1,753,037.0 | +1.23% |
| 2025-06 | $20.66 | $14.44 | $6.22 | 1,887,514.0 | +32.09% |
| 2025-05 | $16.71 | $13.55 | $3.16 | 1,067,608.0 | +0.61% |
| 2025-04 | $21.10 | $12.78 | $8.32 | 1,745,351.0 | -27.15% |
| 2025-03 | $21.57 | $16.78 | $4.79 | 1,508,252.0 | +7.77% |
| 2025-02 | $20.10 | $17.30 | $2.80 | 1,159,343.0 | +2.98% |
| 2025-01 | $19.98 | $15.68 | $4.30 | 1,434,231.0 | +16.98% |
Forum Energy Technologies Inc 주식 (FET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.92 | $13.89 | $2.03 | 1,684,371.0 | -0.66% |
| 2024-11 | $16.68 | $12.83 | $3.85 | 1,247,228.0 | +9.08% |
| 2024-10 | $16.39 | $13.91 | $2.48 | 706,727.0 | -9.57% |
| 2024-09 | $17.28 | $14.63 | $2.65 | 860,946.0 | -10.89% |
| 2024-08 | $18.76 | $14.84 | $3.92 | 1,755,474.0 | -5.96% |
| 2024-07 | $18.53 | $15.27 | $3.26 | 1,040,312.0 | +9.43% |
| 2024-06 | $18.76 | $16.10 | $2.66 | 962,615.0 | -7.57% |
| 2024-05 | $19.88 | $17.45 | $2.43 | 704,112.0 | -2.20% |
| 2024-04 | $20.46 | $18.52 | $1.94 | 595,039.0 | -6.66% |
| 2024-03 | $20.54 | $18.05 | $2.49 | 754,824.0 | -0.15% |
| 2024-02 | $20.85 | $17.65 | $3.20 | 652,526.0 | +1.52% |
| 2024-01 | $23.21 | $19.20 | $4.01 | 604,861.0 | -11.10% |
Forum Energy Technologies Inc 주식 (FET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.82 | $19.31 | $4.51 | 762,780.0 | +1.84% |
| 2023-11 | $24.48 | $21.08 | $3.40 | 652,308.0 | +0.00% |
| 2023-10 | $24.06 | $21.51 | $2.55 | 601,851.0 | -9.37% |
| 2023-09 | $26.36 | $23.43 | $2.93 | 685,391.0 | +1.44% |
| 2023-08 | $28.73 | $22.87 | $5.86 | 1,086,821.0 | -12.97% |
| 2023-07 | $27.47 | $23.31 | $4.16 | 941,076.0 | +6.33% |
| 2023-06 | $26.71 | $20.77 | $5.94 | 2,934,799.0 | +19.97% |
| 2023-05 | $25.91 | $20.30 | $5.61 | 1,007,803.0 | -3.75% |
| 2023-04 | $26.92 | $21.22 | $5.70 | 877,421.0 | -12.86% |
| 2023-03 | $31.03 | $22.45 | $8.58 | 2,996,103.0 | -13.15% |
| 2023-02 | $33.84 | $28.96 | $4.88 | 1,552,426.0 | -11.27% |
| 2023-01 | $33.52 | $27.11 | $6.41 | 2,015,596.0 | +11.86% |
1.74%
자본화:
|
볼륨(24시간):