Skip to main content
Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
14.45
-0.61 (-4.05%)
At close: Apr 23, 2025, 4:00 PM
15.17
+0.72 (4.98%)
Pre-market: Apr 24, 2025, 4:25 AM EDT

Forum Energy Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 202514.3614.4513.3913.5713.57-4.17%88,928
Apr 11, 202514.3414.3413.3414.1614.160.71%113,677
Apr 10, 202514.8615.3513.7914.0614.06-8.22%122,847
Apr 9, 202513.3015.6512.7815.3215.3212.81%140,621
Apr 8, 202515.2615.6313.4613.5813.58-7.81%102,900
Apr 7, 202514.7216.0914.0314.7314.73-4.72%147,323
Apr 4, 202517.2417.3915.1415.4615.46-13.44%157,634
Apr 3, 202519.5019.6417.7617.8617.86-13.17%138,052
Apr 2, 202520.3820.8320.3820.5720.57-0.77%40,282
Apr 1, 202520.0021.1020.0020.7320.733.08%73,661
Mar 31, 202520.1720.5619.9920.1120.11-0.94%83,039
Mar 28, 202521.0021.2420.1020.3020.30-3.43%55,538
Mar 27, 202520.9621.5620.5921.0221.020.96%93,033
Mar 26, 202520.7521.1020.5620.8220.821.36%63,431
Mar 25, 202520.6421.1720.5120.5420.54-1.20%63,997
Mar 24, 202520.6421.0720.4020.7920.791.32%46,284
Mar 21, 202520.7721.1620.4320.5220.52-2.43%92,117
Mar 20, 202520.7321.3420.6221.0321.03-0.33%78,961
Mar 19, 202520.2021.5720.2021.1021.106.30%115,806
Mar 18, 202519.6419.9619.4619.8519.851.95%94,404
Mar 17, 202519.2519.8518.9319.4719.472.15%71,000
Mar 14, 202517.9419.2517.9419.0619.067.38%69,077
Mar 13, 202517.6517.9317.3917.7517.751.08%79,344
Mar 12, 202517.5817.9217.3517.5617.560.69%51,204
Mar 11, 202517.0317.5116.9717.4417.442.47%64,087
Mar 10, 202517.4317.5616.8817.0217.02-2.74%55,497
Mar 7, 202517.4417.8017.4017.5017.501.39%47,713
Mar 6, 202517.5117.6017.0917.2617.26-1.54%55,081
Mar 5, 202517.0117.6016.7817.5317.532.45%69,561
Mar 4, 202517.0917.4916.5017.1117.11-2.78%144,127
Mar 3, 202518.6818.8717.5817.6017.60-5.68%132,754
Feb 28, 202518.7318.9218.3818.6618.660.11%79,112
Feb 27, 202518.5618.7618.3018.6418.641.03%57,601
Feb 26, 202518.4018.7118.2718.4518.450.87%43,660
Feb 25, 202518.5018.7018.1218.2918.29-0.81%76,278
Feb 24, 202518.3218.6018.0418.4418.440.88%48,196
Feb 21, 202519.0219.0217.8018.2818.28-3.74%104,153
Feb 20, 202518.7918.9918.5318.9918.990.05%31,449
Feb 19, 202519.7519.9018.9018.9818.98-4.48%23,427
Feb 18, 202519.3920.1019.0519.8719.872.58%168,254
Feb 14, 202518.7519.5818.7519.3719.375.21%101,967
Feb 13, 202517.7418.6417.6018.4118.413.89%66,200
Feb 12, 202517.8417.8717.5517.7217.72-1.45%34,037
Feb 11, 202517.6218.1217.5917.9817.982.22%58,056