Skip to main content
Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
20.79
+0.68 (3.36%)
Apr 1, 2025, 3:39 PM EDT - Market open

Forum Energy Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202520.0021.1020.0020.42-1.54%55,095
Mar 31, 202520.1720.5619.9920.1120.11-0.94%83,039
Mar 28, 202521.0021.2420.1020.3020.30-3.43%55,538
Mar 27, 202520.9621.5620.5921.0221.020.96%93,033
Mar 26, 202520.7521.1020.5620.8220.821.36%63,431
Mar 25, 202520.6421.1720.5120.5420.54-1.20%63,997
Mar 24, 202520.6421.0720.4020.7920.791.32%46,284
Mar 21, 202520.7721.1620.4320.5220.52-2.43%92,117
Mar 20, 202520.7321.3420.6221.0321.03-0.33%78,961
Mar 19, 202520.2021.5720.2021.1021.106.30%115,806
Mar 18, 202519.6419.9619.4619.8519.851.95%94,404
Mar 17, 202519.2519.8518.9319.4719.472.15%71,000
Mar 14, 202517.9419.2517.9419.0619.067.38%69,077
Mar 13, 202517.6517.9317.3917.7517.751.08%79,344
Mar 12, 202517.5817.9217.3517.5617.560.69%51,204
Mar 11, 202517.0317.5116.9717.4417.442.47%64,087
Mar 10, 202517.4317.5616.8817.0217.02-2.74%55,497
Mar 7, 202517.4417.8017.4017.5017.501.39%47,713
Mar 6, 202517.5117.6017.0917.2617.26-1.54%55,081
Mar 5, 202517.0117.6016.7817.5317.532.45%69,561
Mar 4, 202517.0917.4916.5017.1117.11-2.78%144,127
Mar 3, 202518.6818.8717.5817.6017.60-5.68%132,754
Feb 28, 202518.7318.9218.3818.6618.660.11%79,112
Feb 27, 202518.5618.7618.3018.6418.641.03%57,601
Feb 26, 202518.4018.7118.2718.4518.450.87%43,660
Feb 25, 202518.5018.7018.1218.2918.29-0.81%76,278
Feb 24, 202518.3218.6018.0418.4418.440.88%48,196
Feb 21, 202519.0219.0217.8018.2818.28-3.74%104,153
Feb 20, 202518.7918.9918.5318.9918.990.05%31,449
Feb 19, 202519.7519.9018.9018.9818.98-4.48%23,427
Feb 18, 202519.3920.1019.0519.8719.872.58%168,254
Feb 14, 202518.7519.5818.7519.3719.375.21%101,967
Feb 13, 202517.7418.6417.6018.4118.413.89%66,200
Feb 12, 202517.8417.8717.5517.7217.72-1.45%34,037
Feb 11, 202517.6218.1217.5917.9817.982.22%58,056
Feb 10, 202517.4217.6517.3017.5917.591.27%73,476
Feb 7, 202517.3917.5517.3517.3717.37-0.40%58,544
Feb 6, 202517.9117.9117.4017.4417.44-1.80%52,866
Feb 5, 202518.2818.2817.6617.7617.76-1.82%28,122
Feb 4, 202517.4418.1417.3618.0918.092.78%24,026
Feb 3, 202518.0418.0417.6017.6017.60-2.87%50,524
Jan 31, 202518.1418.5317.9018.1218.12-0.82%69,145
Jan 30, 202518.0818.5218.0118.2718.271.73%63,872
Jan 29, 202517.7017.9917.5117.9617.961.47%76,757
Jan 28, 202517.8117.8717.1617.7017.70-1.17%57,832
Jan 27, 202518.4818.7717.8817.9117.91-3.40%46,752
Jan 24, 202519.0019.0018.1718.5418.54-2.11%71,398
Jan 23, 202518.9319.3018.7118.9418.94-0.37%55,334
Jan 22, 202519.3619.5319.0019.0119.01-3.21%65,554
Jan 21, 202519.4919.9819.0619.6419.642.88%112,992