Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
23.13
+0.18 (0.78%)
Aug 14, 2025, 4:00 PM - Market closed
Forum Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.79 | 23.33 | 22.17 | 23.13 | 23.13 | 0.78% | 104,481 |
| Aug 13, 2025 | 22.86 | 23.16 | 22.41 | 22.95 | 22.95 | 1.06% | 87,820 |
| Aug 12, 2025 | 22.01 | 23.01 | 21.95 | 22.71 | 22.71 | 3.75% | 119,044 |
| Aug 11, 2025 | 22.10 | 22.68 | 21.19 | 21.89 | 21.89 | -1.26% | 191,096 |
| Aug 8, 2025 | 19.66 | 22.47 | 19.51 | 22.17 | 22.17 | 22.08% | 222,835 |
| Aug 7, 2025 | 18.32 | 19.11 | 18.12 | 18.16 | 18.16 | -2.99% | 29,190 |
| Aug 6, 2025 | 18.98 | 19.46 | 18.46 | 18.72 | 18.72 | -1.11% | 36,513 |
| Aug 5, 2025 | 18.90 | 19.19 | 18.56 | 18.93 | 18.93 | 0.16% | 50,662 |
| Aug 4, 2025 | 18.25 | 19.09 | 18.20 | 18.90 | 18.90 | 2.83% | 58,120 |
| Aug 1, 2025 | 19.60 | 19.65 | 18.20 | 18.38 | 18.38 | -6.75% | 143,142 |
| Jul 31, 2025 | 19.91 | 20.35 | 19.29 | 19.71 | 19.71 | -2.23% | 82,950 |
| Jul 30, 2025 | 20.76 | 20.76 | 20.06 | 20.16 | 20.16 | -2.51% | 50,954 |
| Jul 29, 2025 | 20.74 | 20.80 | 20.04 | 20.68 | 20.68 | 0.24% | 87,266 |
| Jul 28, 2025 | 20.07 | 20.67 | 20.00 | 20.63 | 20.63 | 4.67% | 78,231 |
| Jul 25, 2025 | 20.16 | 20.41 | 19.64 | 19.71 | 19.71 | -1.40% | 57,326 |
| Jul 24, 2025 | 19.55 | 20.13 | 19.54 | 19.99 | 19.99 | 0.96% | 70,689 |
| Jul 23, 2025 | 19.26 | 20.00 | 19.26 | 19.80 | 19.80 | 3.39% | 72,563 |
| Jul 22, 2025 | 19.16 | 19.64 | 19.12 | 19.15 | 19.15 | -0.26% | 52,218 |
| Jul 21, 2025 | 19.77 | 19.96 | 19.15 | 19.20 | 19.20 | -2.04% | 66,195 |
| Jul 18, 2025 | 19.85 | 20.11 | 19.55 | 19.60 | 19.60 | -0.36% | 86,394 |
| Jul 17, 2025 | 19.27 | 19.94 | 19.27 | 19.67 | 19.67 | 1.97% | 100,205 |
| Jul 16, 2025 | 19.42 | 19.51 | 19.12 | 19.29 | 19.29 | -0.46% | 96,399 |
| Jul 15, 2025 | 19.95 | 20.24 | 19.32 | 19.38 | 19.38 | -2.76% | 108,325 |
| Jul 14, 2025 | 20.69 | 20.69 | 19.91 | 19.93 | 19.93 | -4.41% | 90,865 |
| Jul 11, 2025 | 20.69 | 21.23 | 20.45 | 20.85 | 20.85 | 0.77% | 129,770 |
| Jul 10, 2025 | 20.30 | 20.77 | 20.12 | 20.69 | 20.69 | 0.78% | 74,218 |
| Jul 9, 2025 | 20.35 | 20.82 | 20.17 | 20.53 | 20.53 | 0.93% | 96,051 |
| Jul 8, 2025 | 19.42 | 20.96 | 19.20 | 20.34 | 20.34 | 4.79% | 112,264 |
| Jul 7, 2025 | 19.46 | 19.89 | 19.31 | 19.41 | 19.41 | -0.46% | 87,221 |
| Jul 3, 2025 | 19.51 | 19.75 | 19.27 | 19.50 | 19.50 | 0.10% | 23,534 |
| Jul 2, 2025 | 19.53 | 19.54 | 19.02 | 19.48 | 19.48 | 1.14% | 70,390 |
| Jul 1, 2025 | 19.53 | 19.84 | 19.04 | 19.26 | 19.26 | -1.08% | 80,344 |
| Jun 30, 2025 | 20.04 | 20.21 | 19.45 | 19.47 | 19.47 | -3.18% | 169,964 |
| Jun 27, 2025 | 19.63 | 20.32 | 19.63 | 20.11 | 20.11 | 3.13% | 190,531 |
| Jun 26, 2025 | 19.34 | 19.79 | 19.08 | 19.50 | 19.50 | 1.99% | 89,309 |
| Jun 25, 2025 | 19.55 | 19.85 | 18.75 | 19.12 | 19.12 | -3.24% | 142,205 |
| Jun 24, 2025 | 19.03 | 19.80 | 19.00 | 19.76 | 19.76 | 2.86% | 112,923 |
| Jun 23, 2025 | 19.70 | 19.75 | 19.14 | 19.21 | 19.21 | -2.09% | 100,248 |
| Jun 20, 2025 | 20.36 | 20.37 | 19.41 | 19.62 | 19.62 | -3.11% | 182,107 |
| Jun 18, 2025 | 19.80 | 20.35 | 19.50 | 20.25 | 20.25 | 0.90% | 70,048 |
| Jun 17, 2025 | 19.76 | 20.66 | 19.76 | 20.07 | 20.07 | 1.93% | 133,574 |
| Jun 16, 2025 | 19.41 | 19.81 | 19.28 | 19.69 | 19.69 | 1.18% | 85,887 |
| Jun 13, 2025 | 19.36 | 19.92 | 18.80 | 19.46 | 19.46 | 2.42% | 82,956 |
| Jun 12, 2025 | 18.29 | 19.18 | 18.29 | 19.00 | 19.00 | 2.76% | 67,988 |
| Jun 11, 2025 | 18.17 | 18.73 | 17.74 | 18.49 | 18.49 | 2.89% | 91,851 |
| Jun 10, 2025 | 17.23 | 18.18 | 17.23 | 17.97 | 17.97 | 5.03% | 61,245 |
| Jun 9, 2025 | 16.52 | 17.24 | 16.44 | 17.11 | 17.11 | 3.57% | 48,971 |
| Jun 6, 2025 | 15.93 | 16.71 | 15.93 | 16.52 | 16.52 | 4.62% | 57,753 |
| Jun 5, 2025 | 15.01 | 15.88 | 14.87 | 15.79 | 15.79 | 5.41% | 63,152 |
| Jun 4, 2025 | 15.29 | 15.42 | 14.70 | 14.98 | 14.98 | -2.03% | 25,989 |