Forum Energy Technologies, Inc. (FET)

NYSE: FET · Real-Time Price · USD

87.37

+4.23 (5.09%)

At close: Oct 5, 2026, 4:00 PM EDT

89.07

+1.70 (1.95%)

After-hours: Oct 5, 2026, 4:18 PM EDT

Forum Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	83.27	89.93	83.27	87.37	87.37	5.09%	248,188
Oct 2, 2026	81.73	83.53	81.73	83.14	83.14	1.02%	142,540
Oct 1, 2026	80.68	82.91	80.02	82.30	82.30	1.67%	253,414
Sep 30, 2026	80.42	81.69	80.00	80.95	80.95	0.60%	175,376
Sep 29, 2026	81.56	84.75	79.47	80.47	80.47	-3.04%	128,643
Sep 28, 2026	83.97	84.94	82.51	82.99	82.99	0.19%	105,398
Sep 25, 2026	83.22	85.30	82.03	82.83	82.83	-0.97%	157,957
Sep 24, 2026	82.98	84.18	82.08	83.64	83.64	1.16%	202,054
Sep 23, 2026	81.05	82.69	80.63	82.68	82.68	2.14%	124,153
Sep 22, 2026	79.63	83.00	78.31	80.95	80.95	0.11%	167,123
Sep 21, 2026	82.58	82.58	80.77	80.86	80.86	-1.49%	187,142
Sep 18, 2026	83.33	83.33	81.20	82.08	82.08	-0.26%	367,170
Sep 17, 2026	82.38	84.20	81.72	82.29	82.29	0.82%	119,084
Sep 16, 2026	82.00	83.00	78.98	81.62	81.62	-0.38%	160,488
Sep 15, 2026	82.59	83.06	80.26	81.93	81.93	1.54%	157,131
Sep 14, 2026	81.64	82.76	79.07	80.69	80.69	-2.81%	183,959
Sep 11, 2026	82.00	84.15	80.52	83.02	83.02	2.54%	169,920
Sep 10, 2026	81.47	82.49	78.82	80.96	80.96	0.92%	210,994
Sep 9, 2026	80.95	84.00	80.19	80.22	80.22	0.45%	233,152
Sep 8, 2026	80.99	82.69	79.81	79.86	79.86	-0.54%	179,892
Sep 4, 2026	81.11	82.00	77.10	80.29	80.29	-1.93%	267,520
Sep 3, 2026	82.30	84.16	80.72	81.87	81.87	-0.43%	138,791
Sep 2, 2026	81.83	84.00	80.82	82.22	82.22	-0.04%	233,222
Sep 1, 2026	82.12	83.27	81.39	82.25	82.25	0.34%	202,511
Aug 31, 2026	80.50	82.01	79.83	81.97	81.97	1.69%	243,720
Aug 28, 2026	79.77	81.93	78.80	80.61	80.61	1.04%	164,138
Aug 27, 2026	75.71	80.98	74.26	79.78	79.78	5.53%	179,996
Aug 26, 2026	75.78	77.23	74.45	75.60	75.60	-1.24%	204,944
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