Forum Energy Technologies, Inc. (FET)

NYSE: FET · Real-Time Price · USD

76.55

+0.50 (0.66%)

At close: Aug 25, 2026, 4:00 PM EDT

76.00

-0.55 (-0.72%)

After-hours: Aug 25, 2026, 7:30 PM EDT

Forum Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	77.19	77.56	75.99	76.55	76.55	0.66%	128,516
Aug 24, 2026	77.33	78.11	75.16	76.05	76.05	-1.77%	159,140
Aug 21, 2026	79.65	81.10	77.32	77.42	77.42	-1.50%	204,658
Aug 20, 2026	82.62	83.86	77.48	78.60	78.60	-3.46%	177,602
Aug 19, 2026	84.15	84.44	80.77	81.42	81.42	-1.32%	149,563
Aug 18, 2026	86.49	87.42	82.40	82.51	82.51	-4.40%	132,979
Aug 17, 2026	85.50	87.09	83.65	86.31	86.31	1.11%	164,245
Aug 14, 2026	83.54	86.25	83.33	85.36	85.36	3.57%	158,004
Aug 13, 2026	81.97	85.00	81.59	82.42	82.42	-0.53%	218,936
Aug 12, 2026	83.67	84.75	81.63	82.86	82.86	-0.25%	178,072
Aug 11, 2026	79.40	83.18	78.71	83.07	83.07	5.93%	228,986
Aug 10, 2026	75.30	79.42	75.30	78.42	78.42	5.64%	180,293
Aug 7, 2026	74.48	76.74	73.80	74.23	74.23	-1.33%	242,925
Aug 6, 2026	77.04	77.51	74.61	75.23	75.23	-0.38%	235,469
Aug 5, 2026	74.30	75.89	71.68	75.52	75.52	1.64%	325,113
Aug 4, 2026	69.03	74.77	68.50	74.30	74.30	5.61%	429,769
Aug 3, 2026	62.75	71.73	62.64	70.35	70.35	12.25%	494,311
Jul 31, 2026	61.42	64.60	56.29	62.67	62.67	21.85%	378,551
Jul 30, 2026	51.02	52.46	50.31	51.43	51.43	0.63%	136,914
Jul 29, 2026	53.53	54.19	50.27	51.11	51.11	-2.55%	204,556
Jul 28, 2026	56.13	57.20	52.31	52.45	52.45	-7.33%	162,288
Jul 27, 2026	57.88	58.41	56.34	56.60	56.60	-2.18%	124,180
Jul 24, 2026	58.01	58.87	57.17	57.86	57.86	0.54%	83,308
Jul 23, 2026	58.29	59.61	55.63	57.55	57.55	-0.45%	161,419
Jul 22, 2026	57.46	58.94	57.41	57.81	57.81	0.93%	186,983
Jul 21, 2026	53.30	57.48	53.00	57.28	57.28	8.40%	174,945
Jul 20, 2026	52.04	54.00	52.04	52.84	52.84	0.76%	150,290
Jul 17, 2026	52.12	53.05	51.20	52.44	52.44	0.56%	81,167
Jul 16, 2026	52.23	53.51	51.65	52.15	52.15	-0.84%	113,894
Jul 15, 2026	52.48	52.61	50.44	52.59	52.59	0.67%	139,629
Jul 14, 2026	51.40	52.48	51.14	52.24	52.24	3.28%	157,018
Jul 13, 2026	50.24	51.10	49.87	50.58	50.58	1.83%	90,586
Jul 10, 2026	48.50	49.69	48.27	49.67	49.67	2.22%	100,142
Jul 9, 2026	48.94	48.94	47.78	48.59	48.59	-1.26%	133,367
Jul 8, 2026	47.99	49.82	47.88	49.21	49.21	3.64%	144,264
Jul 7, 2026	47.24	47.93	46.77	47.48	47.48	2.00%	158,757
Jul 6, 2026	46.86	47.91	46.51	46.55	46.55	-0.92%	263,040
Jul 2, 2026	48.73	49.38	46.74	46.98	46.98	-3.97%	129,394
Jul 1, 2026	49.93	50.40	48.75	48.92	48.92	-2.61%	118,959
Jun 30, 2026	50.14	50.65	49.14	50.23	50.23	0.46%	117,461
Jun 29, 2026	51.00	51.00	49.37	50.00	50.00	-1.22%	119,313
Jun 26, 2026	49.38	50.71	49.02	50.62	50.62	2.20%	389,408
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