Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
37.07
+0.16 (0.43%)
Dec 24, 2025, 1:00 PM EST - Market closed
Forum Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 37.12 | 38.45 | 36.50 | 37.07 | 37.07 | 0.43% | 107,396 |
| Dec 23, 2025 | 36.27 | 37.28 | 35.50 | 36.91 | 36.91 | 1.46% | 93,285 |
| Dec 22, 2025 | 36.00 | 36.75 | 35.84 | 36.38 | 36.38 | 1.96% | 127,357 |
| Dec 19, 2025 | 35.74 | 36.92 | 35.00 | 35.68 | 35.68 | 0.68% | 339,406 |
| Dec 18, 2025 | 36.44 | 37.46 | 35.11 | 35.44 | 35.44 | -1.77% | 209,303 |
| Dec 17, 2025 | 33.24 | 36.39 | 33.24 | 36.08 | 36.08 | 9.90% | 153,000 |
| Dec 16, 2025 | 34.02 | 34.99 | 32.03 | 32.83 | 32.83 | -4.79% | 148,452 |
| Dec 15, 2025 | 34.58 | 34.89 | 33.86 | 34.48 | 34.48 | -0.14% | 95,977 |
| Dec 12, 2025 | 35.60 | 35.65 | 34.33 | 34.53 | 34.53 | -2.62% | 85,805 |
| Dec 11, 2025 | 34.94 | 35.90 | 34.32 | 35.46 | 35.46 | 1.40% | 108,910 |
| Dec 10, 2025 | 34.91 | 36.00 | 34.21 | 34.97 | 34.97 | -0.93% | 117,244 |
| Dec 9, 2025 | 34.56 | 36.20 | 34.56 | 35.30 | 35.30 | 2.38% | 174,367 |
| Dec 8, 2025 | 35.24 | 36.00 | 34.10 | 34.48 | 34.48 | -2.16% | 120,033 |
| Dec 5, 2025 | 34.95 | 36.38 | 34.66 | 35.24 | 35.24 | 1.44% | 111,416 |
| Dec 4, 2025 | 33.85 | 35.39 | 33.85 | 34.74 | 34.74 | 1.85% | 89,323 |
| Dec 3, 2025 | 32.29 | 34.16 | 32.01 | 34.11 | 34.11 | 6.99% | 88,301 |
| Dec 2, 2025 | 32.49 | 32.76 | 31.39 | 31.88 | 31.88 | -1.73% | 63,784 |
| Dec 1, 2025 | 31.23 | 32.86 | 31.23 | 32.44 | 32.44 | 3.31% | 145,066 |
| Nov 28, 2025 | 30.50 | 31.43 | 30.37 | 31.40 | 31.40 | 3.02% | 59,650 |
| Nov 26, 2025 | 30.19 | 30.75 | 30.07 | 30.48 | 30.48 | 0.53% | 60,361 |
| Nov 25, 2025 | 30.70 | 31.08 | 30.01 | 30.32 | 30.32 | -0.56% | 73,688 |
| Nov 24, 2025 | 30.01 | 30.77 | 29.77 | 30.49 | 30.49 | 1.60% | 90,277 |
| Nov 21, 2025 | 29.46 | 30.27 | 28.68 | 30.01 | 30.01 | 1.56% | 66,783 |
| Nov 20, 2025 | 30.32 | 31.51 | 29.40 | 29.55 | 29.55 | -0.87% | 89,446 |
| Nov 19, 2025 | 30.14 | 30.82 | 29.80 | 29.81 | 29.81 | -2.23% | 76,329 |
| Nov 18, 2025 | 29.73 | 30.59 | 29.56 | 30.49 | 30.49 | 1.70% | 57,185 |
| Nov 17, 2025 | 30.24 | 30.94 | 29.91 | 29.98 | 29.98 | -0.63% | 80,321 |
| Nov 14, 2025 | 29.12 | 30.96 | 28.97 | 30.17 | 30.17 | 2.34% | 74,659 |
| Nov 13, 2025 | 29.31 | 29.58 | 28.70 | 29.48 | 29.48 | 1.48% | 88,958 |
| Nov 12, 2025 | 30.84 | 31.31 | 29.03 | 29.05 | 29.05 | -6.74% | 79,588 |
| Nov 11, 2025 | 29.57 | 31.18 | 29.57 | 31.15 | 31.15 | 5.52% | 78,008 |
| Nov 10, 2025 | 28.78 | 29.65 | 28.50 | 29.52 | 29.52 | 3.07% | 104,165 |
| Nov 7, 2025 | 28.74 | 28.84 | 28.00 | 28.64 | 28.64 | -0.35% | 125,334 |
| Nov 6, 2025 | 28.82 | 29.29 | 28.43 | 28.74 | 28.74 | -1.03% | 108,482 |
| Nov 5, 2025 | 28.28 | 29.11 | 28.25 | 29.04 | 29.04 | 3.75% | 130,240 |
| Nov 4, 2025 | 28.28 | 28.62 | 27.30 | 27.99 | 27.99 | -3.01% | 158,994 |
| Nov 3, 2025 | 26.59 | 29.52 | 26.58 | 28.86 | 28.86 | 7.77% | 210,902 |
| Oct 31, 2025 | 31.25 | 31.25 | 26.00 | 26.78 | 26.78 | -16.88% | 315,525 |
| Oct 30, 2025 | 31.87 | 32.44 | 31.83 | 32.22 | 32.22 | 0.31% | 96,742 |
| Oct 29, 2025 | 31.70 | 33.06 | 31.35 | 32.12 | 32.12 | 1.65% | 164,865 |
| Oct 28, 2025 | 30.94 | 31.77 | 30.40 | 31.60 | 31.60 | 1.97% | 104,831 |
| 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 |