Forum Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	57.11	59.00	56.10	56.50	-	-1.05%	42,846
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
Apr 14, 2026	61.17	61.41	58.79	59.10	59.10	-3.87%	134,921
Apr 13, 2026	60.56	62.48	60.56	61.48	61.48	2.28%	134,104
Apr 10, 2026	59.60	60.70	59.33	60.11	60.11	0.38%	92,376
Apr 9, 2026	59.77	61.32	58.50	59.88	59.88	0.15%	183,632
Apr 8, 2026	58.01	60.39	56.50	59.79	59.79	0.18%	191,763
Apr 7, 2026	59.29	61.40	59.28	59.68	59.68	0.91%	174,826
Apr 6, 2026	58.06	59.45	57.78	59.14	59.14	0.27%	93,764
Apr 2, 2026	57.85	60.37	57.85	58.98	58.98	1.44%	105,978
Apr 1, 2026	58.86	60.24	57.22	58.14	58.14	-0.89%	268,781
Mar 31, 2026	58.36	60.29	58.07	58.66	58.66	2.61%	263,762
Mar 30, 2026	62.51	62.89	56.76	57.17	57.17	-7.67%	215,066
Mar 27, 2026	59.70	62.19	59.70	61.92	61.92	2.72%	208,783
Mar 26, 2026	61.48	62.19	60.15	60.28	60.28	-2.41%	189,233
Mar 25, 2026	59.79	61.87	59.11	61.77	61.77	1.88%	168,815
Mar 24, 2026	58.72	61.27	58.72	60.63	60.63	2.61%	169,701
Mar 23, 2026	56.08	59.26	55.74	59.09	59.09	4.97%	261,094
Mar 20, 2026	58.44	58.56	55.50	56.29	56.29	-2.76%	422,302
Mar 19, 2026	56.47	59.18	56.46	57.89	57.89	2.24%	220,795
Mar 18, 2026	57.88	58.96	56.62	56.62	56.62	-2.46%	171,551
Mar 17, 2026	56.13	58.90	55.53	58.05	58.05	5.16%	200,763
Mar 16, 2026	54.97	56.75	54.29	55.20	55.20	1.68%	153,214