Forum Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	48.33	50.49	47.51	49.53	49.53	2.00%	155,711
Jun 24, 2026	49.40	49.84	47.41	48.56	48.56	-3.32%	257,348
Jun 23, 2026	50.40	51.54	50.10	50.23	50.23	-2.14%	129,575
Jun 22, 2026	51.62	52.23	49.74	51.33	51.33	-0.37%	197,968
Jun 18, 2026	50.26	51.75	48.69	51.52	51.52	1.52%	595,086
Jun 17, 2026	50.74	52.01	47.19	50.75	50.75	0.81%	212,304
Jun 16, 2026	50.95	50.95	49.79	50.34	50.34	-1.76%	221,137
Jun 15, 2026	51.75	52.78	50.74	51.24	51.24	-3.25%	190,768
Jun 12, 2026	51.93	53.74	51.26	52.96	52.96	1.09%	103,655
Jun 11, 2026	52.92	52.92	51.37	52.39	52.39	1.00%	116,271
Jun 10, 2026	52.84	53.45	51.86	51.87	51.87	-0.59%	89,454
Jun 9, 2026	52.79	52.79	50.95	52.18	52.18	-0.67%	115,056
Jun 8, 2026	51.31	53.12	51.31	52.53	52.53	4.21%	95,039
Jun 5, 2026	53.41	53.41	49.95	50.41	50.41	-6.02%	94,593
Jun 4, 2026	51.69	53.65	51.69	53.64	53.64	2.82%	122,729
Jun 3, 2026	52.74	53.35	51.51	52.17	52.17	-1.04%	109,157
Jun 2, 2026	50.88	52.96	49.26	52.72	52.72	4.03%	123,762
Jun 1, 2026	50.46	51.40	48.97	50.68	50.68	0.92%	232,652
May 29, 2026	50.55	51.50	49.55	50.22	50.22	-1.10%	242,584
May 28, 2026	54.10	54.32	48.86	50.78	50.78	-5.33%	238,352
May 27, 2026	55.83	56.34	53.19	53.64	53.64	-5.05%	136,743
May 26, 2026	57.11	59.00	56.07	56.49	56.49	-1.07%	144,042
May 22, 2026	58.23	58.25	55.61	57.10	57.10	-2.39%	117,871
May 21, 2026	57.84	58.66	56.06	58.50	58.50	2.63%	169,143
May 20, 2026	57.57	58.75	56.74	57.00	57.00	-0.80%	119,710
May 19, 2026	58.12	58.40	56.87	57.46	57.46	-1.00%	102,340
May 18, 2026	56.02	58.07	55.31	58.04	58.04	2.96%	119,510
May 15, 2026	55.56	56.51	54.36	56.37	56.37	0.50%	176,854
May 14, 2026	55.75	56.84	55.51	56.09	56.09	0.34%	127,320
May 13, 2026	55.68	56.23	54.40	55.90	55.90	0.56%	164,742
May 12, 2026	56.40	56.57	54.66	55.59	55.59	-0.89%	130,942
May 11, 2026	54.17	57.00	54.17	56.09	56.09	4.43%	137,680
May 8, 2026	55.10	55.74	53.52	53.71	53.71	-1.30%	119,370
May 7, 2026	55.19	56.07	53.52	54.42	54.42	-2.91%	166,045
May 6, 2026	57.71	58.44	55.48	56.05	56.05	-5.42%	207,235
May 5, 2026	60.01	61.64	56.94	59.26	59.26	-0.45%	197,881
May 4, 2026	58.46	62.00	57.50	59.53	59.53	1.34%	248,467
May 1, 2026	63.31	63.31	52.62	58.74	58.74	-6.57%	451,249
Apr 30, 2026	63.58	64.30	62.00	62.87	62.87	-2.59%	143,261
Apr 29, 2026	64.37	65.24	63.58	64.54	64.54	1.46%	145,186
Apr 28, 2026	63.70	63.94	62.50	63.61	63.61	0.32%	98,199
Apr 27, 2026	63.00	65.43	62.70	63.41	63.41	2.39%	158,723
Apr 24, 2026	60.07	62.19	59.50	61.93	61.93	2.06%	91,017
Apr 23, 2026	59.92	62.00	59.92	60.68	60.68	1.98%	126,962
Apr 22, 2026	57.52	59.64	57.48	59.50	59.50	3.51%	109,561
Apr 21, 2026	55.63	57.51	54.90	57.48	57.48	4.83%	127,190
Apr 20, 2026	56.19	56.99	54.61	54.83	54.83	-2.25%	153,352
Apr 17, 2026	58.61	58.65	55.38	56.09	56.09	-6.81%	249,912
Apr 16, 2026	58.45	60.31	58.45	60.19	60.19	2.22%	143,690
Apr 15, 2026	58.35	60.15	58.03	58.88	58.88	-0.37%	109,263