Forum Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	47.57	49.72	47.40	49.17	49.17	4.39%	283,596
Feb 10, 2026	48.25	48.30	46.19	47.10	47.10	-2.38%	149,240
Feb 9, 2026	47.50	49.13	47.28	48.25	48.25	0.56%	242,087
Feb 6, 2026	45.87	48.51	45.87	47.98	47.98	5.40%	328,596
Feb 5, 2026	46.19	47.14	44.42	45.52	45.52	-3.07%	213,252
Feb 4, 2026	47.41	48.67	45.88	46.96	46.96	-0.25%	256,237
Feb 3, 2026	46.25	47.29	45.79	47.08	47.08	3.04%	305,822
Feb 2, 2026	44.18	46.25	43.83	45.69	45.69	0.99%	188,402
Jan 30, 2026	44.62	45.75	44.19	45.24	45.24	0.33%	155,444
Jan 29, 2026	44.75	46.30	44.16	45.09	45.09	3.42%	165,098
Jan 28, 2026	45.17	46.07	43.41	43.60	43.60	-3.56%	198,886
Jan 27, 2026	43.50	45.94	43.33	45.21	45.21	4.34%	340,449
Jan 26, 2026	44.64	44.64	43.19	43.33	43.33	-0.66%	261,402
Jan 23, 2026	43.49	45.65	43.32	43.62	43.62	0.32%	503,112
Jan 22, 2026	42.76	43.97	42.00	43.48	43.48	1.90%	222,555
Jan 21, 2026	41.98	43.46	41.09	42.67	42.67	4.71%	186,855
Jan 20, 2026	41.90	42.59	40.31	40.75	40.75	-2.74%	151,109
Jan 16, 2026	41.30	42.03	40.65	41.90	41.90	2.70%	162,006
Jan 15, 2026	41.02	41.86	40.00	40.80	40.80	-0.85%	165,792
Jan 14, 2026	41.28	42.00	40.53	41.15	41.15	0.98%	138,891
Jan 13, 2026	39.99	41.32	39.01	40.75	40.75	3.43%	252,074
Jan 12, 2026	39.84	39.99	39.25	39.40	39.40	-0.23%	89,629
Jan 9, 2026	39.44	39.82	38.80	39.49	39.49	-0.05%	69,514
Jan 8, 2026	38.36	39.83	38.25	39.51	39.51	3.29%	134,197
Jan 7, 2026	39.16	39.16	37.95	38.25	38.25	-2.02%	73,514
Jan 6, 2026	39.50	39.66	38.31	39.04	39.04	-1.19%	130,544
Jan 5, 2026	38.76	39.85	38.10	39.51	39.51	3.27%	173,381
Jan 2, 2026	36.85	38.66	35.70	38.26	38.26	3.55%	79,295
Dec 31, 2025	37.33	38.38	36.81	36.95	36.95	-1.18%	166,017
Dec 30, 2025	37.10	38.06	36.65	37.39	37.39	0.97%	90,067
Dec 29, 2025	36.89	37.74	36.74	37.03	37.03	0.76%	73,439
Dec 26, 2025	36.89	37.49	36.47	36.75	36.75	-0.86%	82,137
Dec 24, 2025	37.12	38.45	36.50	37.07	37.07	0.43%	107,396
Dec 23, 2025	36.27	37.28	35.50	36.91	36.91	1.46%	93,285
Dec 22, 2025	36.00	36.75	35.84	36.38	36.38	1.96%	127,357
Dec 19, 2025	35.74	36.92	35.00	35.68	35.68	0.68%	339,406
Dec 18, 2025	36.44	37.46	35.11	35.44	35.44	-1.77%	209,303
Dec 17, 2025	33.24	36.39	33.24	36.08	36.08	9.90%	153,000
Dec 16, 2025	34.02	34.99	32.03	32.83	32.83	-4.79%	148,452
Dec 15, 2025	34.58	34.89	33.86	34.48	34.48	-0.14%	95,977
Dec 12, 2025	35.60	35.65	34.33	34.53	34.53	-2.62%	85,805
Dec 11, 2025	34.94	35.90	34.32	35.46	35.46	1.40%	108,910
Dec 10, 2025	34.91	36.00	34.21	34.97	34.97	-0.93%	117,244
Dec 9, 2025	34.56	36.20	34.56	35.30	35.30	2.38%	174,367
Dec 8, 2025	35.24	36.00	34.10	34.48	34.48	-2.16%	120,033
Dec 5, 2025	34.95	36.38	34.66	35.24	35.24	1.44%	111,416
Dec 4, 2025	33.85	35.39	33.85	34.74	34.74	1.85%	89,323
Dec 3, 2025	32.29	34.16	32.01	34.11	34.11	6.99%	88,301
Dec 2, 2025	32.49	32.76	31.39	31.88	31.88	-1.73%	63,784
Dec 1, 2025	31.23	32.86	31.23	32.44	32.44	3.31%	145,066