Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
14.89
+0.11 (0.74%)
Nov 21, 2024, 4:00 PM EST - Market closed
Forum Energy Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 14.80 | 14.80 | 14.66 | 14.78 | 14.78 | -0.27% | 31,183 |
Nov 19, 2024 | 14.73 | 14.83 | 14.25 | 14.82 | 14.82 | 0.07% | 35,609 |
Nov 18, 2024 | 14.85 | 15.13 | 14.81 | 14.81 | 14.81 | 0.68% | 60,963 |
Nov 15, 2024 | 15.50 | 15.50 | 14.71 | 14.71 | 14.71 | -4.73% | 49,649 |
Nov 14, 2024 | 15.30 | 15.48 | 15.02 | 15.44 | 15.44 | 0.98% | 40,420 |
Nov 13, 2024 | 15.50 | 15.61 | 15.19 | 15.29 | 15.29 | -1.29% | 63,478 |
Nov 12, 2024 | 15.80 | 15.80 | 15.41 | 15.49 | 15.49 | -1.96% | 53,696 |
Nov 11, 2024 | 15.75 | 16.09 | 15.74 | 15.80 | 15.80 | -0.57% | 82,928 |
Nov 8, 2024 | 16.29 | 16.48 | 15.88 | 15.89 | 15.89 | -3.35% | 48,047 |
Nov 7, 2024 | 15.93 | 16.68 | 15.93 | 16.44 | 16.44 | 2.94% | 51,607 |
Nov 6, 2024 | 15.25 | 16.00 | 15.24 | 15.97 | 15.97 | 5.97% | 125,471 |
Nov 5, 2024 | 14.80 | 15.35 | 14.80 | 15.07 | 15.07 | 1.55% | 28,574 |
Nov 4, 2024 | 13.90 | 15.06 | 13.86 | 14.84 | 14.84 | 6.30% | 41,318 |
Nov 1, 2024 | 12.83 | 14.22 | 12.83 | 13.96 | 13.96 | -0.14% | 43,764 |
Oct 31, 2024 | 14.02 | 14.16 | 13.91 | 13.98 | 13.98 | -0.29% | 51,162 |
Oct 30, 2024 | 14.13 | 14.20 | 13.95 | 14.02 | 14.02 | 0.14% | 26,639 |
Oct 29, 2024 | 14.31 | 14.33 | 13.93 | 14.00 | 14.00 | -2.23% | 71,443 |
Oct 28, 2024 | 14.21 | 14.46 | 14.21 | 14.32 | 14.32 | -0.56% | 15,269 |
Oct 25, 2024 | 14.45 | 14.55 | 14.24 | 14.40 | 14.40 | 0.77% | 24,052 |
Oct 24, 2024 | 14.40 | 14.40 | 14.06 | 14.29 | 14.29 | -1.04% | 20,096 |
Oct 23, 2024 | 14.50 | 14.53 | 14.07 | 14.44 | 14.44 | -0.76% | 30,824 |
Oct 22, 2024 | 14.39 | 14.56 | 14.29 | 14.55 | 14.55 | 1.11% | 37,990 |
Oct 21, 2024 | 14.98 | 14.98 | 14.39 | 14.39 | 14.39 | -2.90% | 30,632 |
Oct 18, 2024 | 15.38 | 15.45 | 14.52 | 14.82 | 14.82 | -3.77% | 46,322 |
Oct 17, 2024 | 15.60 | 15.60 | 15.08 | 15.40 | 15.40 | -0.45% | 23,900 |
Oct 16, 2024 | 15.41 | 15.64 | 15.26 | 15.47 | 15.47 | 1.64% | 45,972 |
Oct 15, 2024 | 15.00 | 15.26 | 14.64 | 15.22 | 15.22 | -0.26% | 63,534 |
Oct 14, 2024 | 15.59 | 15.59 | 15.23 | 15.26 | 15.26 | -2.37% | 18,111 |
Oct 11, 2024 | 15.49 | 15.63 | 15.38 | 15.63 | 15.63 | 0.58% | 22,675 |
Oct 10, 2024 | 15.61 | 15.69 | 15.41 | 15.54 | 15.54 | -0.32% | 14,567 |
Oct 9, 2024 | 15.54 | 15.90 | 15.48 | 15.59 | 15.59 | -0.32% | 23,091 |
Oct 8, 2024 | 15.90 | 16.06 | 15.43 | 15.64 | 15.64 | -2.68% | 30,307 |
Oct 7, 2024 | 16.31 | 16.39 | 16.00 | 16.07 | 16.07 | -0.56% | 13,830 |
Oct 4, 2024 | 15.64 | 16.33 | 15.63 | 16.16 | 16.16 | 3.59% | 38,953 |
Oct 3, 2024 | 15.75 | 15.82 | 15.49 | 15.60 | 15.60 | -0.57% | 40,105 |
Oct 2, 2024 | 15.75 | 15.83 | 15.46 | 15.69 | 15.69 | 0.64% | 15,781 |
Oct 1, 2024 | 15.36 | 15.76 | 15.36 | 15.59 | 15.59 | 0.84% | 27,349 |
Sep 30, 2024 | 15.80 | 16.03 | 15.39 | 15.46 | 15.46 | -3.01% | 39,817 |
Sep 27, 2024 | 16.19 | 16.35 | 15.75 | 15.94 | 15.94 | -0.31% | 20,856 |
Sep 26, 2024 | 16.14 | 16.50 | 15.94 | 15.99 | 15.99 | -1.78% | 40,888 |
Sep 25, 2024 | 16.37 | 16.51 | 16.08 | 16.28 | 16.28 | -3.27% | 26,610 |
Sep 24, 2024 | 17.12 | 17.22 | 16.76 | 16.83 | 16.83 | -0.53% | 24,594 |
Sep 23, 2024 | 16.55 | 16.96 | 16.47 | 16.92 | 16.92 | 1.87% | 27,429 |
Sep 20, 2024 | 16.29 | 16.64 | 15.99 | 16.61 | 16.61 | 0.97% | 113,845 |
Sep 19, 2024 | 16.34 | 16.71 | 16.26 | 16.45 | 16.45 | 2.81% | 53,232 |
Sep 18, 2024 | 16.47 | 16.47 | 15.94 | 16.00 | 16.00 | -2.74% | 33,414 |
Sep 17, 2024 | 16.04 | 16.60 | 16.04 | 16.45 | 16.45 | 3.52% | 38,302 |
Sep 16, 2024 | 15.84 | 15.97 | 15.75 | 15.89 | 15.89 | 0.76% | 21,945 |
Sep 13, 2024 | 15.49 | 15.83 | 15.48 | 15.77 | 15.77 | 3.34% | 34,640 |
Sep 12, 2024 | 15.19 | 15.58 | 15.00 | 15.26 | 15.26 | 0.39% | 37,314 |
Sep 11, 2024 | 15.30 | 15.41 | 14.63 | 15.20 | 15.20 | -0.07% | 57,467 |
Sep 10, 2024 | 15.40 | 15.40 | 14.94 | 15.21 | 15.21 | -1.68% | 61,723 |
Sep 9, 2024 | 15.96 | 16.16 | 15.45 | 15.47 | 15.47 | -3.31% | 38,520 |
Sep 6, 2024 | 16.40 | 16.41 | 15.90 | 16.00 | 16.00 | -2.50% | 29,093 |
Sep 5, 2024 | 16.81 | 16.81 | 16.26 | 16.41 | 16.41 | -1.74% | 45,294 |
Sep 4, 2024 | 16.72 | 17.08 | 16.67 | 16.70 | 16.70 | -0.65% | 64,772 |
Sep 3, 2024 | 17.28 | 17.28 | 16.37 | 16.81 | 16.81 | -3.11% | 83,128 |
Aug 30, 2024 | 17.90 | 17.90 | 17.13 | 17.35 | 17.35 | -3.29% | 65,580 |
Aug 29, 2024 | 17.80 | 18.14 | 17.80 | 17.94 | 17.94 | 1.36% | 68,647 |
Aug 28, 2024 | 17.78 | 17.90 | 17.56 | 17.70 | 17.70 | -1.67% | 87,169 |
Aug 27, 2024 | 18.68 | 18.68 | 17.89 | 18.00 | 18.00 | -4.00% | 39,586 |
Aug 26, 2024 | 18.20 | 18.76 | 18.20 | 18.75 | 18.75 | 4.69% | 86,290 |
Aug 23, 2024 | 17.01 | 18.01 | 17.01 | 17.91 | 17.91 | 5.60% | 77,950 |
Aug 22, 2024 | 16.66 | 17.03 | 16.59 | 16.96 | 16.96 | 1.56% | 62,922 |
Aug 21, 2024 | 17.09 | 17.09 | 16.68 | 16.70 | 16.70 | -1.30% | 53,242 |
Aug 20, 2024 | 16.72 | 17.09 | 16.62 | 16.92 | 16.92 | 2.36% | 83,618 |
Aug 19, 2024 | 16.07 | 16.97 | 15.55 | 16.53 | 16.53 | 2.86% | 347,395 |
Aug 16, 2024 | 15.98 | 16.68 | 15.98 | 16.07 | 16.07 | 0.06% | 132,294 |
Aug 15, 2024 | 15.76 | 16.29 | 15.74 | 16.06 | 16.06 | 4.02% | 65,445 |
Aug 14, 2024 | 15.62 | 15.62 | 14.84 | 15.44 | 15.44 | -1.59% | 73,226 |
Aug 13, 2024 | 15.92 | 15.92 | 15.60 | 15.69 | 15.69 | -2.00% | 33,331 |
Aug 12, 2024 | 16.26 | 16.28 | 15.76 | 16.01 | 16.01 | 1.39% | 59,860 |
Aug 9, 2024 | 16.00 | 16.00 | 15.72 | 15.79 | 15.79 | -1.74% | 63,237 |
Aug 8, 2024 | 15.83 | 16.09 | 15.68 | 16.07 | 16.07 | 3.08% | 59,041 |
Aug 7, 2024 | 16.30 | 16.30 | 15.23 | 15.59 | 15.59 | -2.68% | 44,532 |
Aug 6, 2024 | 15.93 | 16.17 | 15.74 | 16.02 | 16.02 | 0.44% | 69,623 |
Aug 5, 2024 | 16.16 | 16.32 | 15.82 | 15.95 | 15.95 | -3.74% | 83,031 |
Aug 2, 2024 | 16.51 | 17.69 | 16.44 | 16.57 | 16.57 | -4.39% | 67,163 |
Aug 1, 2024 | 18.17 | 18.25 | 17.24 | 17.33 | 17.33 | -6.07% | 78,044 |
Jul 31, 2024 | 18.14 | 18.53 | 18.09 | 18.45 | 18.45 | 2.50% | 49,301 |
Jul 30, 2024 | 17.81 | 18.06 | 17.44 | 18.00 | 18.00 | 1.69% | 206,000 |
Jul 29, 2024 | 18.47 | 18.50 | 17.58 | 17.70 | 17.70 | -3.12% | 62,581 |
Jul 26, 2024 | 18.34 | 18.42 | 17.98 | 18.27 | 18.27 | 0.72% | 25,968 |
Jul 25, 2024 | 17.35 | 18.26 | 17.34 | 18.14 | 18.14 | 5.40% | 41,329 |
Jul 24, 2024 | 17.74 | 17.95 | 17.15 | 17.21 | 17.21 | -3.15% | 44,240 |
Jul 23, 2024 | 17.52 | 17.90 | 17.40 | 17.77 | 17.77 | 0.68% | 31,250 |
Jul 22, 2024 | 17.27 | 17.79 | 17.27 | 17.65 | 17.65 | 0.97% | 35,856 |
Jul 19, 2024 | 17.52 | 17.86 | 17.42 | 17.48 | 17.48 | -0.40% | 38,399 |
Jul 18, 2024 | 17.52 | 17.73 | 17.43 | 17.55 | 17.55 | 2.03% | 49,951 |
Jul 17, 2024 | 17.70 | 17.93 | 16.87 | 17.20 | 17.20 | -2.11% | 54,859 |
Jul 16, 2024 | 17.14 | 17.61 | 17.14 | 17.57 | 17.57 | 3.11% | 39,695 |
Jul 15, 2024 | 16.33 | 17.13 | 16.20 | 17.04 | 17.04 | 5.51% | 35,644 |
Jul 12, 2024 | 16.05 | 16.25 | 15.81 | 16.15 | 16.15 | 0.50% | 32,027 |
Jul 11, 2024 | 15.78 | 16.17 | 15.77 | 16.07 | 16.07 | 2.82% | 68,373 |
Jul 10, 2024 | 15.45 | 15.71 | 15.41 | 15.63 | 15.63 | 1.30% | 18,039 |
Jul 9, 2024 | 15.49 | 15.79 | 15.43 | 15.43 | 15.43 | -2.40% | 19,190 |
Jul 8, 2024 | 15.66 | 16.18 | 15.28 | 15.81 | 15.81 | 2.13% | 39,338 |
Jul 5, 2024 | 16.15 | 16.15 | 15.27 | 15.48 | 15.48 | -4.44% | 82,031 |
Jul 3, 2024 | 16.02 | 16.25 | 15.82 | 16.20 | 16.20 | 0.93% | 29,286 |
Jul 2, 2024 | 16.39 | 16.40 | 15.80 | 16.05 | 16.05 | -2.85% | 40,572 |