Forum Energy Technologies, Inc. (FET)

NYSE: FET · Real-Time Price · USD

87.17

+5.61 (6.88%)

At close: Oct 23, 2026, 4:00 PM EDT

86.80

-0.37 (-0.42%)

Pre-market: Oct 26, 2026, 7:10 AM EDT

Forum Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	81.79	87.56	81.62	87.17	87.17	6.88%	138,353
Oct 22, 2026	86.06	86.12	78.13	81.56	81.56	-5.96%	220,294
Oct 21, 2026	84.59	87.37	84.59	86.73	86.73	3.00%	130,750
Oct 20, 2026	85.39	86.83	81.33	84.20	84.20	-1.01%	159,114
Oct 19, 2026	79.29	85.50	78.42	85.06	85.06	8.08%	230,911
Oct 16, 2026	78.26	79.55	77.08	78.70	78.70	2.06%	128,795
Oct 15, 2026	80.55	80.91	76.51	77.11	77.11	-6.20%	205,895
Oct 14, 2026	84.70	86.32	81.84	82.21	82.21	-3.33%	174,592
Oct 13, 2026	86.51	88.49	84.48	85.04	85.04	-0.79%	198,432
Oct 12, 2026	86.00	88.64	85.63	85.72	85.72	1.31%	158,382
Oct 9, 2026	84.92	86.35	84.51	84.61	84.61	0.28%	142,471
Oct 8, 2026	83.27	84.56	82.30	84.37	84.37	2.52%	130,409
Oct 7, 2026	83.53	85.93	81.06	82.30	82.30	-2.52%	170,378
Oct 6, 2026	87.00	88.85	83.00	84.43	84.43	-3.36%	229,438
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