Skip to main content
logo
Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
31.40
+0.92 (3.02%)
Nov 28, 2025, 1:00 PM EST - Market closed

Forum Energy Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202530.5031.4330.3731.4031.403.02%59,640
Nov 26, 202530.1930.7530.0730.4830.480.53%60,361
Nov 25, 202530.7031.0830.0130.3230.32-0.56%73,631
Nov 24, 202530.0130.7729.7730.4930.491.60%90,277
Nov 21, 202529.4630.2728.6830.0130.011.56%66,783
Nov 20, 202530.3231.5129.4029.5529.55-0.87%89,446
Nov 19, 202530.1430.8229.8029.8129.81-2.23%76,329
Nov 18, 202529.7330.5929.5630.4930.491.70%57,185
Nov 17, 202530.2430.9429.9129.9829.98-0.63%80,321
Nov 14, 202529.1230.9628.9730.1730.172.34%74,659
Nov 13, 202529.3129.5828.7029.4829.481.48%88,958
Nov 12, 202530.8431.3129.0329.0529.05-6.74%79,588
Nov 11, 202529.5731.1829.5731.1531.155.52%78,008
Nov 10, 202528.7829.6528.5029.5229.523.07%104,165
Nov 7, 202528.7428.8428.0028.6428.64-0.35%125,334
Nov 6, 202528.8229.2928.4328.7428.74-1.03%108,482
Nov 5, 202528.2829.1128.2529.0429.043.75%130,240
Nov 4, 202528.2828.6227.3027.9927.99-3.01%158,994
Nov 3, 202526.5929.5226.5828.8628.867.77%210,902
Oct 31, 202531.2531.2526.0026.7826.78-16.88%315,525
Oct 30, 202531.8732.4431.8332.2232.220.31%96,742
Oct 29, 202531.7033.0631.3532.1232.121.65%164,865
Oct 28, 202530.9431.7730.4031.6031.601.97%104,831
Oct 27, 202531.0031.6330.7030.9930.990.23%114,921
Oct 24, 202531.5031.9430.8130.9230.92-1.37%123,311
Oct 23, 202529.8431.4528.7331.3531.356.96%214,590
Oct 22, 202528.5029.4028.5029.3129.312.91%112,054
Oct 21, 202528.6928.8028.0328.4828.480.25%76,781
Oct 20, 202527.3628.6327.3628.4128.416.13%108,981
Oct 17, 202527.5327.7026.7626.7726.77-2.80%108,721
Oct 16, 202527.6127.7126.8027.5427.540.77%84,871
Oct 15, 202527.0027.5026.6627.3327.332.59%70,280
Oct 14, 202526.3027.1726.3026.6426.64-0.75%86,921
Oct 13, 202525.7526.9325.6926.8426.846.25%85,632
Oct 10, 202525.6526.4325.2425.2625.26-3.59%93,686
Oct 9, 202526.4126.7125.9126.2026.20-0.98%82,692
Oct 8, 202525.9726.6525.6926.4626.462.40%76,502
Oct 7, 202525.6625.9625.2625.8425.840.58%76,051
Oct 6, 202526.2426.3125.6825.6925.69-0.58%75,814
Oct 3, 202525.5626.1125.5425.8425.841.93%73,856
Oct 2, 202526.5726.8725.0725.3525.35-4.77%93,773
Oct 1, 202526.4326.9226.2826.6226.62-0.34%97,043
Sep 30, 202527.6027.7326.4926.7126.71-3.96%75,361
Sep 29, 202528.6928.6927.5527.8127.81-3.34%93,010
Sep 26, 202527.7728.7827.7528.7728.774.73%132,667
Sep 25, 202527.6027.8327.2527.4727.47-1.22%104,225
Sep 24, 202527.8928.2527.4927.8127.810.51%93,902
Sep 23, 202527.0828.2327.0027.6727.672.71%161,469
Sep 22, 202526.1927.1926.0226.9426.942.05%94,485
Sep 19, 202527.4027.4026.2926.4026.40-3.58%146,394