Forum Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	74.30	74.74	71.68	74.57	-	0.36%	105,000
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
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