Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
19.67
+0.38 (1.97%)
Jul 17, 2025, 4:00 PM - Market closed
Forum Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 19.27 | 19.94 | 19.27 | 19.67 | 19.67 | 1.97% | 100,205 |
| Jul 16, 2025 | 19.42 | 19.51 | 19.12 | 19.29 | 19.29 | -0.46% | 96,399 |
| Jul 15, 2025 | 19.95 | 20.24 | 19.32 | 19.38 | 19.38 | -2.76% | 108,325 |
| Jul 14, 2025 | 20.69 | 20.69 | 19.91 | 19.93 | 19.93 | -4.41% | 90,865 |
| Jul 11, 2025 | 20.69 | 21.23 | 20.45 | 20.85 | 20.85 | 0.77% | 129,770 |
| Jul 10, 2025 | 20.30 | 20.77 | 20.12 | 20.69 | 20.69 | 0.78% | 74,218 |
| Jul 9, 2025 | 20.35 | 20.82 | 20.17 | 20.53 | 20.53 | 0.93% | 96,051 |
| Jul 8, 2025 | 19.42 | 20.96 | 19.20 | 20.34 | 20.34 | 4.79% | 112,264 |
| Jul 7, 2025 | 19.46 | 19.89 | 19.31 | 19.41 | 19.41 | -0.46% | 87,221 |
| Jul 3, 2025 | 19.51 | 19.75 | 19.27 | 19.50 | 19.50 | 0.10% | 23,534 |
| Jul 2, 2025 | 19.53 | 19.54 | 19.02 | 19.48 | 19.48 | 1.14% | 70,390 |
| Jul 1, 2025 | 19.53 | 19.84 | 19.04 | 19.26 | 19.26 | -1.08% | 80,344 |
| Jun 30, 2025 | 20.04 | 20.21 | 19.45 | 19.47 | 19.47 | -3.18% | 169,964 |
| Jun 27, 2025 | 19.63 | 20.32 | 19.63 | 20.11 | 20.11 | 3.13% | 190,531 |
| Jun 26, 2025 | 19.34 | 19.79 | 19.08 | 19.50 | 19.50 | 1.99% | 89,309 |
| Jun 25, 2025 | 19.55 | 19.85 | 18.75 | 19.12 | 19.12 | -3.24% | 142,205 |
| Jun 24, 2025 | 19.03 | 19.80 | 19.00 | 19.76 | 19.76 | 2.86% | 112,923 |
| Jun 23, 2025 | 19.70 | 19.75 | 19.14 | 19.21 | 19.21 | -2.09% | 100,248 |
| Jun 20, 2025 | 20.36 | 20.37 | 19.41 | 19.62 | 19.62 | -3.11% | 182,107 |
| Jun 18, 2025 | 19.80 | 20.35 | 19.50 | 20.25 | 20.25 | 0.90% | 70,048 |
| Jun 17, 2025 | 19.76 | 20.66 | 19.76 | 20.07 | 20.07 | 1.93% | 133,574 |
| Jun 16, 2025 | 19.41 | 19.81 | 19.28 | 19.69 | 19.69 | 1.18% | 85,887 |
| Jun 13, 2025 | 19.36 | 19.92 | 18.80 | 19.46 | 19.46 | 2.42% | 82,956 |
| Jun 12, 2025 | 18.29 | 19.18 | 18.29 | 19.00 | 19.00 | 2.76% | 67,988 |
| Jun 11, 2025 | 18.17 | 18.73 | 17.74 | 18.49 | 18.49 | 2.89% | 91,851 |
| Jun 10, 2025 | 17.23 | 18.18 | 17.23 | 17.97 | 17.97 | 5.03% | 61,245 |
| Jun 9, 2025 | 16.52 | 17.24 | 16.44 | 17.11 | 17.11 | 3.57% | 48,971 |
| Jun 6, 2025 | 15.93 | 16.71 | 15.93 | 16.52 | 16.52 | 4.62% | 57,753 |
| Jun 5, 2025 | 15.01 | 15.88 | 14.87 | 15.79 | 15.79 | 5.41% | 63,152 |
| Jun 4, 2025 | 15.29 | 15.42 | 14.70 | 14.98 | 14.98 | -2.03% | 25,989 |
| Jun 3, 2025 | 14.73 | 15.52 | 14.48 | 15.29 | 15.29 | 2.96% | 54,222 |
| Jun 2, 2025 | 14.99 | 15.18 | 14.44 | 14.85 | 14.85 | 0.75% | 56,891 |
| May 30, 2025 | 14.92 | 15.08 | 14.53 | 14.74 | 14.74 | -1.47% | 57,198 |
| May 29, 2025 | 14.76 | 15.05 | 14.52 | 14.96 | 14.96 | 1.84% | 22,258 |
| May 28, 2025 | 15.00 | 15.09 | 14.60 | 14.69 | 14.69 | -1.34% | 29,452 |
| May 27, 2025 | 14.67 | 14.93 | 14.48 | 14.89 | 14.89 | 3.33% | 23,125 |
| May 23, 2025 | 14.17 | 14.46 | 14.17 | 14.41 | 14.41 | -0.96% | 28,895 |
| May 22, 2025 | 14.32 | 14.71 | 14.28 | 14.55 | 14.55 | 0.21% | 53,928 |
| May 21, 2025 | 14.92 | 15.00 | 14.44 | 14.52 | 14.52 | -3.65% | 30,539 |
| May 20, 2025 | 14.71 | 15.19 | 14.45 | 15.07 | 15.07 | 1.89% | 37,079 |
| May 19, 2025 | 15.13 | 15.26 | 14.60 | 14.79 | 14.79 | -4.76% | 68,325 |
| May 16, 2025 | 16.02 | 16.02 | 15.13 | 15.53 | 15.53 | -2.20% | 64,572 |
| May 15, 2025 | 16.03 | 16.35 | 15.66 | 15.88 | 15.88 | -2.64% | 36,244 |
| May 14, 2025 | 16.32 | 16.54 | 16.12 | 16.31 | 16.31 | -0.55% | 46,356 |
| May 13, 2025 | 15.72 | 16.71 | 15.72 | 16.40 | 16.40 | 6.01% | 81,016 |
| May 12, 2025 | 15.40 | 15.74 | 15.14 | 15.47 | 15.47 | 5.60% | 54,813 |
| May 9, 2025 | 14.54 | 14.83 | 14.43 | 14.65 | 14.65 | 1.38% | 30,395 |
| May 8, 2025 | 13.92 | 14.62 | 13.77 | 14.45 | 14.45 | 5.09% | 67,265 |
| May 7, 2025 | 13.56 | 13.78 | 13.55 | 13.75 | 13.75 | 0.95% | 72,351 |
| May 6, 2025 | 13.86 | 14.21 | 13.60 | 13.62 | 13.62 | -1.45% | 53,799 |