Forum Energy Technologies, Inc. (FET)

Forum Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	58.23	58.25	55.61	57.10	57.10	-2.39%	117,871
May 21, 2026	57.84	58.66	56.06	58.50	58.50	2.63%	169,143
May 20, 2026	57.57	58.75	56.74	57.00	57.00	-0.80%	119,710
May 19, 2026	58.12	58.40	56.87	57.46	57.46	-1.00%	102,340
May 18, 2026	56.02	58.07	55.31	58.04	58.04	2.96%	119,510
May 15, 2026	55.56	56.51	54.36	56.37	56.37	0.50%	176,854
May 14, 2026	55.75	56.84	55.51	56.09	56.09	0.34%	127,320
May 13, 2026	55.68	56.23	54.40	55.90	55.90	0.56%	164,742
May 12, 2026	56.40	56.57	54.66	55.59	55.59	-0.89%	130,942
May 11, 2026	54.17	57.00	54.17	56.09	56.09	4.43%	137,680
May 8, 2026	55.10	55.74	53.52	53.71	53.71	-1.30%	119,370
May 7, 2026	55.19	56.07	53.52	54.42	54.42	-2.91%	166,045
May 6, 2026	57.71	58.44	55.48	56.05	56.05	-5.42%	207,235
May 5, 2026	60.01	61.64	56.94	59.26	59.26	-0.45%	197,881
May 4, 2026	58.46	62.00	57.50	59.53	59.53	1.34%	248,467
May 1, 2026	63.31	63.31	52.62	58.74	58.74	-6.57%	451,249
Apr 30, 2026	63.58	64.30	62.00	62.87	62.87	-2.59%	143,261
Apr 29, 2026	64.37	65.24	63.58	64.54	64.54	1.46%	145,186
Apr 28, 2026	63.70	63.94	62.50	63.61	63.61	0.32%	98,199
Apr 27, 2026	63.00	65.43	62.70	63.41	63.41	2.39%	158,723
Apr 24, 2026	60.07	62.19	59.50	61.93	61.93	2.06%	91,017
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%	109,561
Apr 21, 2026	55.63	57.51	54.90	57.48	57.48	4.83%	127,190
Apr 20, 2026	56.19	56.99	54.61	54.83	54.83	-2.25%	153,352
Apr 17, 2026	58.61	58.65	55.38	56.09	56.09	-6.81%	249,912
Apr 16, 2026	58.45	60.31	58.45	60.19	60.19	2.22%	143,690
Apr 15, 2026	58.35	60.15	58.03	58.88	58.88	-0.37%	109,263

Data Source: S&P Global Market Intelligence Last updated: Jun 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 25, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.