Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
58.89
+0.19 (0.32%)
At close: Mar 4, 2026, 4:00 PM EST
59.06
+0.17 (0.29%)
After-hours: Mar 4, 2026, 7:50 PM EST
Forum Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 58.87 | 60.35 | 58.38 | 58.89 | 58.89 | 0.32% | 203,627 |
| Mar 3, 2026 | 58.98 | 59.88 | 55.59 | 58.70 | 58.70 | -2.49% | 277,754 |
| Mar 2, 2026 | 59.50 | 60.47 | 56.86 | 60.20 | 60.20 | 3.74% | 299,951 |
| Feb 27, 2026 | 58.81 | 59.52 | 56.72 | 58.03 | 58.03 | -0.57% | 273,387 |
| Feb 26, 2026 | 58.10 | 58.92 | 56.21 | 58.36 | 58.36 | -1.08% | 307,299 |
| Feb 25, 2026 | 62.69 | 63.58 | 58.00 | 59.00 | 59.00 | -4.92% | 416,233 |
| Feb 24, 2026 | 58.56 | 62.57 | 58.20 | 62.05 | 62.05 | 5.89% | 547,452 |
| Feb 23, 2026 | 58.31 | 62.73 | 57.85 | 58.60 | 58.60 | 1.28% | 546,628 |
| Feb 20, 2026 | 55.21 | 58.80 | 53.18 | 57.86 | 57.86 | 9.11% | 758,312 |
| Feb 19, 2026 | 52.25 | 53.50 | 50.99 | 53.03 | 53.03 | 1.82% | 386,251 |
| Feb 18, 2026 | 51.60 | 53.11 | 51.03 | 52.08 | 52.08 | 2.95% | 290,374 |
| Feb 17, 2026 | 50.24 | 50.92 | 48.88 | 50.59 | 50.59 | 0.78% | 182,298 |
| Feb 13, 2026 | 48.50 | 50.75 | 48.50 | 50.20 | 50.20 | 3.33% | 220,410 |
| Feb 12, 2026 | 49.25 | 49.80 | 47.42 | 48.58 | 48.58 | -1.20% | 185,527 |
| Feb 11, 2026 | 47.57 | 49.72 | 47.40 | 49.17 | 49.17 | 4.39% | 283,596 |
| Feb 10, 2026 | 48.25 | 48.30 | 46.19 | 47.10 | 47.10 | -2.38% | 149,240 |
| Feb 9, 2026 | 47.50 | 49.13 | 47.28 | 48.25 | 48.25 | 0.56% | 242,087 |
| Feb 6, 2026 | 45.87 | 48.51 | 45.87 | 47.98 | 47.98 | 5.40% | 328,596 |
| Feb 5, 2026 | 46.19 | 47.14 | 44.42 | 45.52 | 45.52 | -3.07% | 213,252 |
| Feb 4, 2026 | 47.41 | 48.67 | 45.88 | 46.96 | 46.96 | -0.25% | 256,237 |
| Feb 3, 2026 | 46.25 | 47.29 | 45.79 | 47.08 | 47.08 | 3.04% | 305,822 |
| Feb 2, 2026 | 44.18 | 46.25 | 43.83 | 45.69 | 45.69 | 0.99% | 188,402 |
| Jan 30, 2026 | 44.62 | 45.75 | 44.19 | 45.24 | 45.24 | 0.33% | 155,444 |
| Jan 29, 2026 | 44.75 | 46.30 | 44.16 | 45.09 | 45.09 | 3.42% | 165,098 |
| Jan 28, 2026 | 45.17 | 46.07 | 43.41 | 43.60 | 43.60 | -3.56% | 198,886 |
| Jan 27, 2026 | 43.50 | 45.94 | 43.33 | 45.21 | 45.21 | 4.34% | 340,449 |
| Jan 26, 2026 | 44.64 | 44.64 | 43.19 | 43.33 | 43.33 | -0.66% | 261,402 |
| Jan 23, 2026 | 43.49 | 45.65 | 43.32 | 43.62 | 43.62 | 0.32% | 503,112 |
| Jan 22, 2026 | 42.76 | 43.97 | 42.00 | 43.48 | 43.48 | 1.90% | 222,555 |
| Jan 21, 2026 | 41.98 | 43.46 | 41.09 | 42.67 | 42.67 | 4.71% | 186,855 |
| Jan 20, 2026 | 41.90 | 42.59 | 40.31 | 40.75 | 40.75 | -2.74% | 151,109 |
| Jan 16, 2026 | 41.30 | 42.03 | 40.65 | 41.90 | 41.90 | 2.70% | 162,006 |
| Jan 15, 2026 | 41.02 | 41.86 | 40.00 | 40.80 | 40.80 | -0.85% | 165,792 |
| Jan 14, 2026 | 41.28 | 42.00 | 40.53 | 41.15 | 41.15 | 0.98% | 138,891 |
| Jan 13, 2026 | 39.99 | 41.32 | 39.01 | 40.75 | 40.75 | 3.43% | 252,074 |
| Jan 12, 2026 | 39.84 | 39.99 | 39.25 | 39.40 | 39.40 | -0.23% | 89,629 |
| Jan 9, 2026 | 39.44 | 39.82 | 38.80 | 39.49 | 39.49 | -0.05% | 69,514 |
| Jan 8, 2026 | 38.36 | 39.83 | 38.25 | 39.51 | 39.51 | 3.29% | 134,197 |
| Jan 7, 2026 | 39.16 | 39.16 | 37.95 | 38.25 | 38.25 | -2.02% | 73,514 |
| Jan 6, 2026 | 39.50 | 39.66 | 38.31 | 39.04 | 39.04 | -1.19% | 130,544 |
| Jan 5, 2026 | 38.76 | 39.85 | 38.10 | 39.51 | 39.51 | 3.27% | 173,381 |
| Jan 2, 2026 | 36.85 | 38.66 | 35.70 | 38.26 | 38.26 | 3.55% | 79,295 |
| Dec 31, 2025 | 37.33 | 38.38 | 36.81 | 36.95 | 36.95 | -1.18% | 166,017 |
| Dec 30, 2025 | 37.10 | 38.06 | 36.65 | 37.39 | 37.39 | 0.97% | 90,067 |
| Dec 29, 2025 | 36.89 | 37.74 | 36.74 | 37.03 | 37.03 | 0.76% | 73,439 |
| Dec 26, 2025 | 36.89 | 37.49 | 36.47 | 36.75 | 36.75 | -0.86% | 82,137 |
| 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 |