Stockscreener 앱 받기
14.81
0.68%
0.10
시간 외 거래:
14.81
Forum Energy Technologies Inc 주식 (FET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $15.13 | $14.81 | $0.32 | 57,562.0 | +0.68% |
| 2024-11-15 | $15.50 | $14.71 | $0.79 | 48,377.0 | -4.73% |
| 2024-11-14 | $15.48 | $15.02 | $0.46 | 37,323.0 | +0.98% |
| 2024-11-13 | $15.61 | $15.19 | $0.4146 | 62,760.0 | -1.29% |
| 2024-11-12 | $15.80 | $15.41 | $0.39 | 49,777.0 | -1.96% |
| 2024-11-11 | $16.09 | $15.74 | $0.35 | 82,231.0 | -0.57% |
| 2024-11-08 | $16.48 | $15.88 | $0.60 | 42,854.0 | -3.35% |
| 2024-11-07 | $16.68 | $15.93 | $0.745 | 47,335.0 | +2.94% |
| 2024-11-06 | $16.00 | $15.24 | $0.76 | 122,051.0 | +5.97% |
| 2024-11-05 | $15.35 | $14.80 | $0.55 | 28,112.0 | +1.55% |
| 2024-11-04 | $15.06 | $13.86 | $1.20 | 40,681.0 | +6.30% |
| 2024-11-01 | $14.22 | $12.83 | $1.39 | 42,867.0 | -0.14% |
| 2024-10-31 | $14.16 | $13.91 | $0.25 | 50,929.0 | -0.29% |
| 2024-10-30 | $14.20 | $13.95 | $0.25 | 25,771.0 | +0.14% |
| 2024-10-29 | $14.33 | $13.93 | $0.40 | 70,848.0 | -2.23% |
| 2024-10-28 | $14.46 | $14.21 | $0.25 | 15,256.0 | -0.56% |
| 2024-10-25 | $14.55 | $14.24 | $0.306 | 23,632.0 | +0.77% |
| 2024-10-24 | $14.40 | $14.06 | $0.34 | 19,732.0 | -1.04% |
| 2024-10-23 | $14.53 | $14.07 | $0.455 | 30,442.0 | -0.76% |
| 2024-10-22 | $14.56 | $14.29 | $0.27 | 33,418.0 | +1.11% |
| 2024-10-21 | $14.98 | $14.39 | $0.59 | 30,432.0 | -2.90% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.68 | $12.83 | $3.85 | 719,492.0 | +5.94% |
| 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% |
Forum Energy Technologies Inc 주식 (FET) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.00 | $27.91 | $4.09 | 926,165.0 | +1.51% |
| 2022-11 | $30.63 | $23.84 | $6.79 | 429,461.0 | +10.12% |
| 2022-10 | $27.95 | $20.50 | $7.45 | 535,034.0 | +24.25% |
| 2022-09 | $27.98 | $19.10 | $8.88 | 661,288.0 | -20.98% |
| 2022-08 | $30.98 | $19.05 | $11.93 | 957,087.0 | +35.76% |
| 2022-07 | $20.77 | $16.78 | $3.99 | 412,871.0 | +0.92% |
| 2022-06 | $25.80 | $18.12 | $7.68 | 640,750.0 | -20.70% |
| 2022-05 | $24.96 | $18.40 | $6.56 | 778,062.0 | +17.08% |
| 2022-04 | $25.47 | $20.34 | $5.13 | 533,073.0 | -7.73% |
| 2022-03 | $26.20 | $18.58 | $7.62 | 1,177,475.0 | +19.52% |
| 2022-02 | $21.54 | $18.01 | $3.53 | 572,016.0 | -1.84% |
| 2022-01 | $20.04 | $16.41 | $3.63 | 552,938.0 | +21.62% |
3.19%
자본화:
|
볼륨(24시간):