Forum Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	59.79	60.50	59.11	60.50	-	-0.21%	12,139
Mar 24, 2026	58.72	61.27	58.72	60.63	60.63	2.61%	163,892
Mar 23, 2026	56.08	59.26	55.74	59.09	59.09	4.97%	260,940
Mar 20, 2026	58.44	58.56	55.50	56.29	56.29	-2.76%	414,503
Mar 19, 2026	56.47	59.18	56.46	57.89	57.89	2.24%	218,155
Mar 18, 2026	57.88	58.96	56.62	56.62	56.62	-2.46%	171,371
Mar 17, 2026	56.13	58.90	55.53	58.05	58.05	5.16%	188,969
Mar 16, 2026	54.97	56.75	54.29	55.20	55.20	1.68%	153,113
Mar 13, 2026	55.00	55.05	53.44	54.29	54.29	-1.33%	150,279
Mar 12, 2026	56.93	57.52	53.63	55.02	55.02	-4.81%	198,937
Mar 11, 2026	56.70	58.79	55.61	57.80	57.80	0.47%	212,534
Mar 10, 2026	57.82	59.75	57.33	57.53	57.53	0.05%	200,846
Mar 9, 2026	56.77	58.96	55.02	57.50	57.50	0.58%	263,284
Mar 6, 2026	57.15	58.33	56.76	57.17	57.17	-0.92%	164,159
Mar 5, 2026	58.60	58.61	56.75	57.70	57.70	-2.02%	169,124
Mar 4, 2026	58.87	60.35	58.38	58.89	58.89	0.32%	203,627
Mar 3, 2026	58.98	59.88	55.59	58.70	58.70	-2.49%	277,754
Mar 2, 2026	59.50	60.47	56.86	60.20	60.20	3.74%	299,951
Feb 27, 2026	58.81	59.52	56.72	58.03	58.03	-0.57%	273,387
Feb 26, 2026	58.10	58.92	56.21	58.36	58.36	-1.08%	307,299
Feb 25, 2026	62.69	63.58	58.00	59.00	59.00	-4.92%	416,233
Feb 24, 2026	58.56	62.57	58.20	62.05	62.05	5.89%	547,452
Feb 23, 2026	58.31	62.73	57.85	58.60	58.60	1.28%	546,628
Feb 20, 2026	55.21	58.80	53.18	57.86	57.86	9.11%	758,312
Feb 19, 2026	52.25	53.50	50.99	53.03	53.03	1.82%	386,251
Feb 18, 2026	51.60	53.11	51.03	52.08	52.08	2.95%	290,374
Feb 17, 2026	50.24	50.92	48.88	50.59	50.59	0.78%	182,298
Feb 13, 2026	48.50	50.75	48.50	50.20	50.20	3.33%	220,410
Feb 12, 2026	49.25	49.80	47.42	48.58	48.58	-1.20%	185,527
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