Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
30.99
+0.07 (0.23%)
Oct 27, 2025, 4:00 PM EDT - Market closed
Forum Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 31.00 | 31.63 | 30.70 | 30.99 | 30.99 | 0.23% | 114,921 |
| Oct 24, 2025 | 31.50 | 31.94 | 30.81 | 30.92 | 30.92 | -1.37% | 123,311 |
| Oct 23, 2025 | 29.84 | 31.45 | 28.73 | 31.35 | 31.35 | 6.96% | 214,590 |
| Oct 22, 2025 | 28.50 | 29.40 | 28.50 | 29.31 | 29.31 | 2.91% | 112,054 |
| Oct 21, 2025 | 28.69 | 28.80 | 28.03 | 28.48 | 28.48 | 0.25% | 76,781 |
| Oct 20, 2025 | 27.36 | 28.63 | 27.36 | 28.41 | 28.41 | 6.13% | 108,981 |
| Oct 17, 2025 | 27.53 | 27.70 | 26.76 | 26.77 | 26.77 | -2.80% | 108,721 |
| Oct 16, 2025 | 27.61 | 27.71 | 26.80 | 27.54 | 27.54 | 0.77% | 84,871 |
| Oct 15, 2025 | 27.00 | 27.50 | 26.66 | 27.33 | 27.33 | 2.59% | 70,280 |
| Oct 14, 2025 | 26.30 | 27.17 | 26.30 | 26.64 | 26.64 | -0.75% | 86,921 |
| Oct 13, 2025 | 25.75 | 26.93 | 25.69 | 26.84 | 26.84 | 6.25% | 85,632 |
| Oct 10, 2025 | 25.65 | 26.43 | 25.24 | 25.26 | 25.26 | -3.59% | 93,686 |
| Oct 9, 2025 | 26.41 | 26.71 | 25.91 | 26.20 | 26.20 | -0.98% | 82,692 |
| Oct 8, 2025 | 25.97 | 26.65 | 25.69 | 26.46 | 26.46 | 2.40% | 76,502 |
| Oct 7, 2025 | 25.66 | 25.96 | 25.26 | 25.84 | 25.84 | 0.58% | 76,051 |
| Oct 6, 2025 | 26.24 | 26.31 | 25.68 | 25.69 | 25.69 | -0.58% | 75,814 |
| Oct 3, 2025 | 25.56 | 26.11 | 25.54 | 25.84 | 25.84 | 1.93% | 73,856 |
| Oct 2, 2025 | 26.57 | 26.87 | 25.07 | 25.35 | 25.35 | -4.77% | 93,773 |
| Oct 1, 2025 | 26.43 | 26.92 | 26.28 | 26.62 | 26.62 | -0.34% | 97,043 |
| Sep 30, 2025 | 27.60 | 27.73 | 26.49 | 26.71 | 26.71 | -3.96% | 75,361 |
| Sep 29, 2025 | 28.69 | 28.69 | 27.55 | 27.81 | 27.81 | -3.34% | 93,010 |
| Sep 26, 2025 | 27.77 | 28.78 | 27.75 | 28.77 | 28.77 | 4.73% | 132,667 |
| Sep 25, 2025 | 27.60 | 27.83 | 27.25 | 27.47 | 27.47 | -1.22% | 104,225 |
| Sep 24, 2025 | 27.89 | 28.25 | 27.49 | 27.81 | 27.81 | 0.51% | 93,902 |
| Sep 23, 2025 | 27.08 | 28.23 | 27.00 | 27.67 | 27.67 | 2.71% | 161,469 |
| Sep 22, 2025 | 26.19 | 27.19 | 26.02 | 26.94 | 26.94 | 2.05% | 94,485 |
| Sep 19, 2025 | 27.40 | 27.40 | 26.29 | 26.40 | 26.40 | -3.58% | 146,394 |
| Sep 18, 2025 | 26.50 | 27.41 | 26.25 | 27.38 | 27.38 | 3.52% | 213,531 |
| Sep 17, 2025 | 26.87 | 27.43 | 26.33 | 26.45 | 26.45 | -0.38% | 251,422 |
| Sep 16, 2025 | 26.62 | 26.96 | 26.30 | 26.55 | 26.55 | -0.04% | 125,295 |
| Sep 15, 2025 | 26.77 | 26.94 | 25.88 | 26.56 | 26.56 | -1.15% | 138,689 |
| Sep 12, 2025 | 27.42 | 27.72 | 26.73 | 26.87 | 26.87 | -2.36% | 95,366 |
| Sep 11, 2025 | 27.11 | 27.52 | 27.09 | 27.52 | 27.52 | 0.73% | 95,120 |
| Sep 10, 2025 | 26.47 | 27.32 | 26.40 | 27.32 | 27.32 | 3.92% | 144,474 |
| Sep 9, 2025 | 26.42 | 27.10 | 26.11 | 26.29 | 26.29 | 0.42% | 101,089 |
| Sep 8, 2025 | 26.09 | 26.35 | 25.67 | 26.18 | 26.18 | 0.69% | 144,287 |
| Sep 5, 2025 | 26.47 | 26.70 | 25.51 | 26.00 | 26.00 | -2.33% | 80,488 |
| Sep 4, 2025 | 25.46 | 26.68 | 25.46 | 26.62 | 26.62 | 4.27% | 106,656 |
| Sep 3, 2025 | 26.12 | 26.42 | 25.47 | 25.53 | 25.53 | -2.71% | 86,285 |
| Sep 2, 2025 | 26.27 | 26.70 | 25.94 | 26.24 | 26.24 | -0.79% | 86,196 |
| Aug 29, 2025 | 25.80 | 26.52 | 25.61 | 26.45 | 26.45 | 2.64% | 110,485 |
| Aug 28, 2025 | 25.75 | 25.78 | 25.13 | 25.77 | 25.77 | 1.02% | 112,937 |
| Aug 27, 2025 | 24.71 | 25.58 | 24.57 | 25.51 | 25.51 | 3.03% | 156,773 |
| Aug 26, 2025 | 24.98 | 25.58 | 24.58 | 24.76 | 24.76 | -1.20% | 93,362 |
| Aug 25, 2025 | 24.53 | 25.13 | 24.53 | 25.06 | 25.06 | 1.87% | 92,019 |
| Aug 22, 2025 | 23.61 | 24.90 | 23.61 | 24.60 | 24.60 | 3.71% | 81,992 |
| Aug 21, 2025 | 23.18 | 23.89 | 23.04 | 23.72 | 23.72 | 2.33% | 84,435 |
| Aug 20, 2025 | 23.79 | 23.79 | 23.16 | 23.18 | 23.18 | -1.45% | 51,335 |
| Aug 19, 2025 | 23.74 | 24.04 | 23.16 | 23.52 | 23.52 | -1.01% | 70,330 |
| Aug 18, 2025 | 23.44 | 24.33 | 23.33 | 23.76 | 23.76 | 1.19% | 138,688 |