Skip to main content
Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
18.28
-0.71 (-3.74%)
Feb 21, 2025, 4:00 PM EST - Market closed

Forum Energy Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 17, 202519.1919.2918.9619.0919.09-0.42%90,701
Jan 16, 202519.5319.9519.0519.1719.17-1.44%87,902
Jan 15, 202518.8919.6618.3819.4519.454.57%88,818
Jan 14, 202518.6619.3718.4018.6018.60-99,736
Jan 13, 202516.7818.6116.7818.6018.6011.38%118,835
Jan 10, 202516.2416.9716.2416.7016.704.77%73,512
Jan 8, 202516.1216.1515.7115.9415.94-2.15%36,814
Jan 7, 202516.5016.7016.0716.2916.29-0.73%72,943
Jan 6, 202516.7016.9216.2516.4116.41-0.73%55,059
Jan 3, 202516.3316.7216.2616.5316.532.29%43,661
Jan 2, 202515.6816.3615.6816.1616.164.33%74,306
Dec 31, 202415.1915.7415.1015.4915.492.24%97,733
Dec 30, 202415.0115.2914.8815.1515.151.20%51,332
Dec 27, 202415.0115.3214.8814.9714.97-0.53%42,886
Dec 26, 202414.9215.1214.7515.0515.050.40%30,917
Dec 24, 202414.8015.0314.6314.9914.991.56%26,551
Dec 23, 202414.2414.8214.1414.7614.763.87%91,102
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