Skip to main content
logo
Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
26.00
-0.62 (-2.33%)
At close: Sep 5, 2025, 4:00 PM
26.00
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT

Forum Energy Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202526.4726.7025.8825.88--2.78%7,339
Sep 4, 202525.4626.6825.4626.6226.624.27%106,656
Sep 3, 202526.1226.4225.4725.5325.53-2.71%86,285
Sep 2, 202526.2726.7025.9426.2426.24-0.79%86,196
Aug 29, 202525.8026.5225.6126.4526.452.64%110,485
Aug 28, 202525.7525.7825.1325.7725.771.02%112,937
Aug 27, 202524.7125.5824.5725.5125.513.03%156,773
Aug 26, 202524.9825.5824.5824.7624.76-1.20%93,362
Aug 25, 202524.5325.1324.5325.0625.061.87%92,019
Aug 22, 202523.6124.9023.6124.6024.603.71%81,992
Aug 21, 202523.1823.8923.0423.7223.722.33%84,435
Aug 20, 202523.7923.7923.1623.1823.18-1.45%51,335
Aug 19, 202523.7424.0423.1623.5223.52-1.01%70,330
Aug 18, 202523.4424.3323.3323.7623.761.19%138,688
Aug 15, 202523.1824.0122.7923.4823.481.51%166,888
Aug 14, 202522.7923.3322.1723.1323.130.78%104,481
Aug 13, 202522.8623.1622.4122.9522.951.06%87,820
Aug 12, 202522.0123.0121.9522.7122.713.75%119,044
Aug 11, 202522.1022.6821.1921.8921.89-1.26%191,096
Aug 8, 202519.6622.4719.5122.1722.1722.08%222,835
Aug 7, 202518.3219.1118.1218.1618.16-2.99%29,190
Aug 6, 202518.9819.4618.4618.7218.72-1.11%36,513
Aug 5, 202518.9019.1918.5618.9318.930.16%50,662
Aug 4, 202518.2519.0918.2018.9018.902.83%58,120
Aug 1, 202519.6019.6518.2018.3818.38-6.75%143,142
Jul 31, 202519.9120.3519.2919.7119.71-2.23%82,950
Jul 30, 202520.7620.7620.0620.1620.16-2.51%50,954
Jul 29, 202520.7420.8020.0420.6820.680.24%87,266
Jul 28, 202520.0720.6720.0020.6320.634.67%78,231
Jul 25, 202520.1620.4119.6419.7119.71-1.40%57,326
Jul 24, 202519.5520.1319.5419.9919.990.96%70,689
Jul 23, 202519.2620.0019.2619.8019.803.39%72,563
Jul 22, 202519.1619.6419.1219.1519.15-0.26%52,218
Jul 21, 202519.7719.9619.1519.2019.20-2.04%66,195
Jul 18, 202519.8520.1119.5519.6019.60-0.36%86,394
Jul 17, 202519.2719.9419.2719.6719.671.97%100,205
Jul 16, 202519.4219.5119.1219.2919.29-0.46%96,399
Jul 15, 202519.9520.2419.3219.3819.38-2.76%108,325
Jul 14, 202520.6920.6919.9119.9319.93-4.41%90,865
Jul 11, 202520.6921.2320.4520.8520.850.77%129,770
Jul 10, 202520.3020.7720.1220.6920.690.78%74,218
Jul 9, 202520.3520.8220.1720.5320.530.93%96,051
Jul 8, 202519.4220.9619.2020.3420.344.79%112,264
Jul 7, 202519.4619.8919.3119.4119.41-0.46%87,221
Jul 3, 202519.5119.7519.2719.5019.500.10%23,534
Jul 2, 202519.5319.5419.0219.4819.481.14%70,390
Jul 1, 202519.5319.8419.0419.2619.26-1.08%80,344
Jun 30, 202520.0420.2119.4519.4719.47-3.18%169,964
Jun 27, 202519.6320.3219.6320.1120.113.13%190,531
Jun 26, 202519.3419.7919.0819.5019.501.99%89,309