Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
28.77
+1.30 (4.73%)
At close: Sep 26, 2025, 4:00 PM EDT
28.49
-0.28 (-0.97%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Forum Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.77 | 28.78 | 27.75 | 28.77 | 28.77 | 4.73% | 132,667 |
| Sep 25, 2025 | 27.60 | 27.83 | 27.25 | 27.47 | 27.47 | -1.22% | 104,225 |
| Sep 24, 2025 | 27.89 | 28.25 | 27.49 | 27.81 | 27.81 | 0.51% | 93,902 |
| Sep 23, 2025 | 27.08 | 28.23 | 27.00 | 27.67 | 27.67 | 2.71% | 161,469 |
| Sep 22, 2025 | 26.19 | 27.19 | 26.02 | 26.94 | 26.94 | 2.05% | 94,485 |
| Sep 19, 2025 | 27.40 | 27.40 | 26.29 | 26.40 | 26.40 | -3.58% | 146,394 |
| Sep 18, 2025 | 26.50 | 27.41 | 26.25 | 27.38 | 27.38 | 3.52% | 213,531 |
| Sep 17, 2025 | 26.87 | 27.43 | 26.33 | 26.45 | 26.45 | -0.38% | 251,422 |
| Sep 16, 2025 | 26.62 | 26.96 | 26.30 | 26.55 | 26.55 | -0.04% | 125,295 |
| Sep 15, 2025 | 26.77 | 26.94 | 25.88 | 26.56 | 26.56 | -1.15% | 138,689 |
| Sep 12, 2025 | 27.42 | 27.72 | 26.73 | 26.87 | 26.87 | -2.36% | 95,366 |
| Sep 11, 2025 | 27.11 | 27.52 | 27.09 | 27.52 | 27.52 | 0.73% | 95,120 |
| Sep 10, 2025 | 26.47 | 27.32 | 26.40 | 27.32 | 27.32 | 3.92% | 144,474 |
| Sep 9, 2025 | 26.42 | 27.10 | 26.11 | 26.29 | 26.29 | 0.42% | 101,089 |
| Sep 8, 2025 | 26.09 | 26.35 | 25.67 | 26.18 | 26.18 | 0.69% | 144,287 |
| Sep 5, 2025 | 26.47 | 26.70 | 25.51 | 26.00 | 26.00 | -2.33% | 80,488 |
| Sep 4, 2025 | 25.46 | 26.68 | 25.46 | 26.62 | 26.62 | 4.27% | 106,656 |
| Sep 3, 2025 | 26.12 | 26.42 | 25.47 | 25.53 | 25.53 | -2.71% | 86,285 |
| Sep 2, 2025 | 26.27 | 26.70 | 25.94 | 26.24 | 26.24 | -0.79% | 86,196 |
| Aug 29, 2025 | 25.80 | 26.52 | 25.61 | 26.45 | 26.45 | 2.64% | 110,485 |
| Aug 28, 2025 | 25.75 | 25.78 | 25.13 | 25.77 | 25.77 | 1.02% | 112,937 |
| Aug 27, 2025 | 24.71 | 25.58 | 24.57 | 25.51 | 25.51 | 3.03% | 156,773 |
| Aug 26, 2025 | 24.98 | 25.58 | 24.58 | 24.76 | 24.76 | -1.20% | 93,362 |
| Aug 25, 2025 | 24.53 | 25.13 | 24.53 | 25.06 | 25.06 | 1.87% | 92,019 |
| Aug 22, 2025 | 23.61 | 24.90 | 23.61 | 24.60 | 24.60 | 3.71% | 81,992 |
| Aug 21, 2025 | 23.18 | 23.89 | 23.04 | 23.72 | 23.72 | 2.33% | 84,435 |
| Aug 20, 2025 | 23.79 | 23.79 | 23.16 | 23.18 | 23.18 | -1.45% | 51,335 |
| Aug 19, 2025 | 23.74 | 24.04 | 23.16 | 23.52 | 23.52 | -1.01% | 70,330 |
| Aug 18, 2025 | 23.44 | 24.33 | 23.33 | 23.76 | 23.76 | 1.19% | 138,688 |
| Aug 15, 2025 | 23.18 | 24.01 | 22.79 | 23.48 | 23.48 | 1.51% | 166,888 |
| Aug 14, 2025 | 22.79 | 23.33 | 22.17 | 23.13 | 23.13 | 0.78% | 104,481 |
| Aug 13, 2025 | 22.86 | 23.16 | 22.41 | 22.95 | 22.95 | 1.06% | 87,820 |
| Aug 12, 2025 | 22.01 | 23.01 | 21.95 | 22.71 | 22.71 | 3.75% | 119,044 |
| Aug 11, 2025 | 22.10 | 22.68 | 21.19 | 21.89 | 21.89 | -1.26% | 191,096 |
| Aug 8, 2025 | 19.66 | 22.47 | 19.51 | 22.17 | 22.17 | 22.08% | 222,835 |
| Aug 7, 2025 | 18.32 | 19.11 | 18.12 | 18.16 | 18.16 | -2.99% | 29,190 |
| Aug 6, 2025 | 18.98 | 19.46 | 18.46 | 18.72 | 18.72 | -1.11% | 36,513 |
| Aug 5, 2025 | 18.90 | 19.19 | 18.56 | 18.93 | 18.93 | 0.16% | 50,662 |
| Aug 4, 2025 | 18.25 | 19.09 | 18.20 | 18.90 | 18.90 | 2.83% | 58,120 |
| Aug 1, 2025 | 19.60 | 19.65 | 18.20 | 18.38 | 18.38 | -6.75% | 143,142 |
| Jul 31, 2025 | 19.91 | 20.35 | 19.29 | 19.71 | 19.71 | -2.23% | 82,950 |
| Jul 30, 2025 | 20.76 | 20.76 | 20.06 | 20.16 | 20.16 | -2.51% | 50,954 |
| Jul 29, 2025 | 20.74 | 20.80 | 20.04 | 20.68 | 20.68 | 0.24% | 87,266 |
| Jul 28, 2025 | 20.07 | 20.67 | 20.00 | 20.63 | 20.63 | 4.67% | 78,231 |
| Jul 25, 2025 | 20.16 | 20.41 | 19.64 | 19.71 | 19.71 | -1.40% | 57,326 |
| Jul 24, 2025 | 19.55 | 20.13 | 19.54 | 19.99 | 19.99 | 0.96% | 70,689 |
| Jul 23, 2025 | 19.26 | 20.00 | 19.26 | 19.80 | 19.80 | 3.39% | 72,563 |
| Jul 22, 2025 | 19.16 | 19.64 | 19.12 | 19.15 | 19.15 | -0.26% | 52,218 |
| Jul 21, 2025 | 19.77 | 19.96 | 19.15 | 19.20 | 19.20 | -2.04% | 66,195 |
| Jul 18, 2025 | 19.85 | 20.11 | 19.55 | 19.60 | 19.60 | -0.36% | 86,394 |