Forum Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	58.46	62.00	57.50	59.53	59.53	1.34%	243,676
May 1, 2026	63.31	63.31	52.62	58.74	58.74	-6.57%	443,834
Apr 30, 2026	63.58	64.30	62.00	62.87	62.87	-2.59%	140,676
Apr 29, 2026	64.37	65.24	63.58	64.54	64.54	1.46%	144,648
Apr 28, 2026	63.70	63.94	62.50	63.61	63.61	0.32%	98,108
Apr 27, 2026	63.00	65.43	62.70	63.41	63.41	2.39%	157,711
Apr 24, 2026	60.07	62.19	59.50	61.93	61.93	2.06%	90,767
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%	107,078
Apr 21, 2026	55.63	57.51	54.90	57.48	57.48	4.83%	126,983
Apr 20, 2026	56.19	56.99	54.61	54.83	54.83	-2.25%	152,095
Apr 17, 2026	58.61	58.65	55.38	56.09	56.09	-6.81%	248,996
Apr 16, 2026	58.45	60.31	58.45	60.19	60.19	2.22%	143,689
Apr 15, 2026	58.35	60.15	58.03	58.88	58.88	-0.37%	109,154
Apr 14, 2026	61.17	61.41	58.79	59.10	59.10	-3.87%	134,560
Apr 13, 2026	60.56	62.48	60.56	61.48	61.48	2.28%	128,777
Apr 10, 2026	59.60	60.70	59.33	60.11	60.11	0.38%	92,357
Apr 9, 2026	59.77	61.32	58.50	59.88	59.88	0.15%	183,509
Apr 8, 2026	58.01	60.39	56.50	59.79	59.79	0.18%	191,743
Apr 7, 2026	59.29	61.40	59.28	59.68	59.68	0.91%	174,505
Apr 6, 2026	58.06	59.45	57.78	59.14	59.14	0.27%	93,714
Apr 2, 2026	57.85	60.37	57.85	58.98	58.98	1.44%	105,780
Apr 1, 2026	58.86	60.24	57.22	58.14	58.14	-0.89%	268,771
Mar 31, 2026	58.36	60.29	58.07	58.66	58.66	2.61%	263,753
Mar 30, 2026	62.51	62.89	56.76	57.17	57.17	-7.67%	214,311
Mar 27, 2026	59.70	62.19	59.70	61.92	61.92	2.72%	208,695
Mar 26, 2026	61.48	62.19	60.15	60.28	60.28	-2.41%	188,905
Mar 25, 2026	59.79	61.87	59.11	61.77	61.77	1.88%	168,663
Mar 24, 2026	58.72	61.27	58.72	60.63	60.63	2.61%	163,892
Mar 23, 2026	56.08	59.26	55.74	59.09	59.09	4.97%	260,940
Mar 20, 2026	58.44	58.56	55.50	56.29	56.29	-2.76%	414,503
Mar 19, 2026	56.47	59.18	56.46	57.89	57.89	2.24%	218,155
Mar 18, 2026	57.88	58.96	56.62	56.62	56.62	-2.46%	171,371
Mar 17, 2026	56.13	58.90	55.53	58.05	58.05	5.16%	188,969
Mar 16, 2026	54.97	56.75	54.29	55.20	55.20	1.68%	153,113
Mar 13, 2026	55.00	55.05	53.44	54.29	54.29	-1.33%	150,279
Mar 12, 2026	56.93	57.52	53.63	55.02	55.02	-4.81%	198,937
Mar 11, 2026	56.70	58.79	55.61	57.80	57.80	0.47%	212,534
Mar 10, 2026	57.82	59.75	57.33	57.53	57.53	0.05%	200,846
Mar 9, 2026	56.77	58.96	55.02	57.50	57.50	0.58%	263,284
Mar 6, 2026	57.15	58.33	56.76	57.17	57.17	-0.92%	164,159
Mar 5, 2026	58.60	58.61	56.75	57.70	57.70	-2.02%	169,124
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