Skip to main content
logo
Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
19.50
+0.38 (1.99%)
Jun 26, 2025, 4:00 PM - Market closed

Forum Energy Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202519.3419.7919.0819.5019.501.99%89,309
Jun 25, 202519.5519.8518.7519.1219.12-3.24%142,205
Jun 24, 202519.0319.8019.0019.7619.762.86%112,923
Jun 23, 202519.7019.7519.1419.2119.21-2.09%100,248
Jun 20, 202520.3620.3719.4119.6219.62-3.11%182,107
Jun 18, 202519.8020.3519.5020.2520.250.90%70,048
Jun 17, 202519.7620.6619.7620.0720.071.93%133,574
Jun 16, 202519.4119.8119.2819.6919.691.18%85,887
Jun 13, 202519.3619.9218.8019.4619.462.42%82,956
Jun 12, 202518.2919.1818.2919.0019.002.76%67,988
Jun 11, 202518.1718.7317.7418.4918.492.89%91,851
Jun 10, 202517.2318.1817.2317.9717.975.03%61,245
Jun 9, 202516.5217.2416.4417.1117.113.57%48,971
Jun 6, 202515.9316.7115.9316.5216.524.62%57,753
Jun 5, 202515.0115.8814.8715.7915.795.41%63,152
Jun 4, 202515.2915.4214.7014.9814.98-2.03%25,989
Jun 3, 202514.7315.5214.4815.2915.292.96%54,222
Jun 2, 202514.9915.1814.4414.8514.850.75%56,891
May 30, 202514.9215.0814.5314.7414.74-1.47%57,198
May 29, 202514.7615.0514.5214.9614.961.84%22,258
May 28, 202515.0015.0914.6014.6914.69-1.34%29,452
May 27, 202514.6714.9314.4814.8914.893.33%23,125
May 23, 202514.1714.4614.1714.4114.41-0.96%28,895
May 22, 202514.3214.7114.2814.5514.550.21%53,928
May 21, 202514.9215.0014.4414.5214.52-3.65%30,539
May 20, 202514.7115.1914.4515.0715.071.89%37,079
May 19, 202515.1315.2614.6014.7914.79-4.76%68,325
May 16, 202516.0216.0215.1315.5315.53-2.20%64,572
May 15, 202516.0316.3515.6615.8815.88-2.64%36,244
May 14, 202516.3216.5416.1216.3116.31-0.55%46,356
May 13, 202515.7216.7115.7216.4016.406.01%81,016
May 12, 202515.4015.7415.1415.4715.475.60%54,813
May 9, 202514.5414.8314.4314.6514.651.38%30,395
May 8, 202513.9214.6213.7714.4514.455.09%67,265
May 7, 202513.5613.7813.5513.7513.750.95%72,351
May 6, 202513.8614.2113.6013.6213.62-1.45%53,799
May 5, 202514.6314.8513.7713.8213.82-8.17%59,788
May 2, 202514.4115.7413.6915.0515.05-0.59%102,370
May 1, 202514.6015.3914.6015.1415.143.34%48,644
Apr 30, 202514.9814.9814.3514.6514.65-4.00%64,437
Apr 29, 202515.0415.6814.9615.2615.260.86%39,108
Apr 28, 202514.7815.2114.7815.1315.131.41%53,331
Apr 25, 202514.9315.1114.6714.9214.92-1.58%30,205
Apr 24, 202514.5915.1814.5915.1615.164.91%46,590
Apr 23, 202515.3415.7014.2914.4514.45-4.05%55,308
Apr 22, 202514.8915.2914.2715.0615.062.45%43,888
Apr 21, 202515.2615.3814.6314.7014.70-4.85%62,693
Apr 17, 202515.1615.8615.1115.4515.452.66%62,745
Apr 16, 202514.3615.1514.3215.0515.055.10%95,005
Apr 15, 202513.4314.4713.4314.3214.325.53%76,050