Stockscreener 앱 받기
22.17
22.08%
4.01
Forum Energy Technologies Inc 주식 (FET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $22.47 | $19.51 | $2.96 | 222,825.0 | +22.08% |
| 2025-08-07 | $19.11 | $18.12 | $0.99 | 29,176.0 | -2.99% |
| 2025-08-06 | $19.46 | $18.46 | $1.00 | 36,483.0 | -1.11% |
| 2025-08-05 | $19.19 | $18.56 | $0.63 | 50,662.0 | +0.16% |
| 2025-08-04 | $19.09 | $18.20 | $0.89 | 58,120.0 | +2.83% |
| 2025-08-01 | $19.65 | $18.20 | $1.45 | 143,138.0 | -6.75% |
| 2025-07-31 | $20.34 | $19.29 | $1.05 | 82,939.0 | -2.23% |
| 2025-07-30 | $20.76 | $20.06 | $0.70 | 50,950.0 | -2.51% |
| 2025-07-29 | $20.80 | $20.04 | $0.7625 | 87,258.0 | +0.24% |
| 2025-07-28 | $20.67 | $20.00 | $0.67 | 78,167.0 | +4.67% |
| 2025-07-25 | $20.41 | $19.64 | $0.7744 | 57,326.0 | -1.40% |
| 2025-07-24 | $20.13 | $19.54 | $0.59 | 70,689.0 | +0.96% |
| 2025-07-23 | $19.89 | $19.69 | $0.20 | 52,168.0 | +3.39% |
| 2025-07-22 | $19.64 | $19.12 | $0.515 | 52,212.0 | -0.26% |
| 2025-07-21 | $19.95 | $19.14 | $0.81 | 66,190.0 | -2.04% |
| 2025-07-18 | $20.11 | $19.55 | $0.56 | 86,394.0 | -0.36% |
| 2025-07-17 | $19.93 | $19.27 | $0.665 | 100,205.0 | +1.97% |
| 2025-07-16 | $19.51 | $19.11 | $0.393 | 96,397.0 | -0.46% |
| 2025-07-15 | $20.24 | $19.32 | $0.9178 | 108,200.0 | -2.76% |
| 2025-07-14 | $20.69 | $19.91 | $0.78 | 90,759.0 | -4.41% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $22.47 | $18.12 | $4.35 | 763,229.0 | +12.48% |
| 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% |
2.04%
0.48%
자본화:
|
볼륨(24시간):