Skip to main content
Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
14.21
-0.26 (-1.80%)
Dec 20, 2024, 4:00 PM EST - Market closed

Forum Energy Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.2714.7114.1114.2114.21-1.80%107,899
Dec 19, 202414.1414.5614.0814.4714.473.80%92,230
Dec 18, 202414.7514.9513.8913.9413.94-4.91%182,641
Dec 17, 202414.8114.9914.5014.6614.66-1.74%130,317
Dec 16, 202414.8515.0214.6614.9214.920.54%187,833
Dec 13, 202415.0015.0014.6914.8414.84-0.87%30,217
Dec 12, 202415.1715.2114.8114.9714.97-2.60%45,533
Dec 11, 202415.7215.7415.2715.3715.37-2.54%73,067
Dec 10, 202415.6015.9215.3815.7715.771.09%87,859
Dec 9, 202415.0015.8614.9015.6015.609.40%178,249
Dec 6, 202414.8114.8114.1214.2614.26-4.04%78,022
Dec 5, 202415.0015.0514.7714.8614.86-0.87%52,316
Dec 4, 202415.5015.5314.8414.9914.99-3.23%91,994
Dec 3, 202415.8215.8315.3115.4915.49-1.09%57,918
Dec 2, 202415.2515.6615.1515.6615.662.69%73,393
Nov 29, 202415.2515.4315.1815.2515.250.53%38,638
Nov 27, 202415.1815.3715.1115.1715.17-42,371
Nov 26, 202415.2415.2414.9515.1715.170.07%66,972
Nov 25, 202415.2715.6115.0715.1615.16-0.59%145,640
Nov 22, 202414.9015.6014.8915.2515.252.42%139,786
Nov 21, 202414.7614.9614.7114.8914.890.74%93,479
Nov 20, 202414.8014.8014.6614.7814.78-0.27%31,183
Nov 19, 202414.7314.8314.2514.8214.820.07%35,609
Nov 18, 202414.8515.1314.8114.8114.810.68%60,963
Nov 15, 202415.5015.5014.7114.7114.71-4.73%49,649
Nov 14, 202415.3015.4815.0215.4415.440.98%40,420
Nov 13, 202415.5015.6115.1915.2915.29-1.29%63,478
Nov 12, 202415.8015.8015.4115.4915.49-1.96%53,696
Nov 11, 202415.7516.0915.7415.8015.80-0.57%82,928
Nov 8, 202416.2916.4815.8815.8915.89-3.35%48,047
Nov 7, 202415.9316.6815.9316.4416.442.94%51,607
Nov 6, 202415.2516.0015.2415.9715.975.97%125,471
Nov 5, 202414.8015.3514.8015.0715.071.55%28,574
Nov 4, 202413.9015.0613.8614.8414.846.30%41,318
Nov 1, 202412.8314.2212.8313.9613.96-0.14%43,764
Oct 31, 202414.0214.1613.9113.9813.98-0.29%51,162
Oct 30, 202414.1314.2013.9514.0214.020.14%26,639
Oct 29, 202414.3114.3313.9314.0014.00-2.23%71,443
Oct 28, 202414.2114.4614.2114.3214.32-0.56%15,269
Oct 25, 202414.4514.5514.2414.4014.400.77%24,052
Oct 24, 202414.4014.4014.0614.2914.29-1.04%20,096
Oct 23, 202414.5014.5314.0714.4414.44-0.76%30,824
Oct 22, 202414.3914.5614.2914.5514.551.11%37,990
Oct 21, 202414.9814.9814.3914.3914.39-2.90%30,632
Oct 18, 202415.3815.4514.5214.8214.82-3.77%46,322
Oct 17, 202415.6015.6015.0815.4015.40-0.45%23,900
Oct 16, 202415.4115.6415.2615.4715.471.64%45,972
Oct 15, 202415.0015.2614.6415.2215.22-0.26%63,534
Oct 14, 202415.5915.5915.2315.2615.26-2.37%18,111
Oct 11, 202415.4915.6315.3815.6315.630.58%22,675
Oct 10, 202415.6115.6915.4115.5415.54-0.32%14,567
Oct 9, 202415.5415.9015.4815.5915.59-0.32%23,091
Oct 8, 202415.9016.0615.4315.6415.64-2.68%30,307
Oct 7, 202416.3116.3916.0016.0716.07-0.56%13,830
Oct 4, 202415.6416.3315.6316.1616.163.59%38,953
Oct 3, 202415.7515.8215.4915.6015.60-0.57%40,105
Oct 2, 202415.7515.8315.4615.6915.690.64%15,781
Oct 1, 202415.3615.7615.3615.5915.590.84%27,349
Sep 30, 202415.8016.0315.3915.4615.46-3.01%39,817
Sep 27, 202416.1916.3515.7515.9415.94-0.31%20,856
Sep 26, 202416.1416.5015.9415.9915.99-1.78%40,888
Sep 25, 202416.3716.5116.0816.2816.28-3.27%26,610
Sep 24, 202417.1217.2216.7616.8316.83-0.53%24,594
Sep 23, 202416.5516.9616.4716.9216.921.87%27,429
Sep 20, 202416.2916.6415.9916.6116.610.97%113,845
Sep 19, 202416.3416.7116.2616.4516.452.81%53,232
Sep 18, 202416.4716.4715.9416.0016.00-2.74%33,414
Sep 17, 202416.0416.6016.0416.4516.453.52%38,302
Sep 16, 202415.8415.9715.7515.8915.890.76%21,945
Sep 13, 202415.4915.8315.4815.7715.773.34%34,640
Sep 12, 202415.1915.5815.0015.2615.260.39%37,314
Sep 11, 202415.3015.4114.6315.2015.20-0.07%57,467
Sep 10, 202415.4015.4014.9415.2115.21-1.68%61,723
Sep 9, 202415.9616.1615.4515.4715.47-3.31%38,520
Sep 6, 202416.4016.4115.9016.0016.00-2.50%29,093
Sep 5, 202416.8116.8116.2616.4116.41-1.74%45,294
Sep 4, 202416.7217.0816.6716.7016.70-0.65%64,772
Sep 3, 202417.2817.2816.3716.8116.81-3.11%83,128
Aug 30, 202417.9017.9017.1317.3517.35-3.29%65,580
Aug 29, 202417.8018.1417.8017.9417.941.36%68,647
Aug 28, 202417.7817.9017.5617.7017.70-1.67%87,169
Aug 27, 202418.6818.6817.8918.0018.00-4.00%39,586
Aug 26, 202418.2018.7618.2018.7518.754.69%86,290
Aug 23, 202417.0118.0117.0117.9117.915.60%77,950
Aug 22, 202416.6617.0316.5916.9616.961.56%62,922
Aug 21, 202417.0917.0916.6816.7016.70-1.30%53,242
Aug 20, 202416.7217.0916.6216.9216.922.36%83,618
Aug 19, 202416.0716.9715.5516.5316.532.86%347,395
Aug 16, 202415.9816.6815.9816.0716.070.06%132,294
Aug 15, 202415.7616.2915.7416.0616.064.02%65,445
Aug 14, 202415.6215.6214.8415.4415.44-1.59%73,226
Aug 13, 202415.9215.9215.6015.6915.69-2.00%33,331
Aug 12, 202416.2616.2815.7616.0116.011.39%59,860
Aug 9, 202416.0016.0015.7215.7915.79-1.74%63,237
Aug 8, 202415.8316.0915.6816.0716.073.08%59,041
Aug 7, 202416.3016.3015.2315.5915.59-2.68%44,532
Aug 6, 202415.9316.1715.7416.0216.020.44%69,623
Aug 5, 202416.1616.3215.8215.9515.95-3.74%83,031
Aug 2, 202416.5117.6916.4416.5716.57-4.39%67,163
Aug 1, 202418.1718.2517.2417.3317.33-6.07%78,044