Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
16.40
0.00 (0.00%)
May 13, 2025, 4:00 PM - Market open
Forum Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 15.72 | 16.71 | 15.72 | 16.40 | 16.40 | 6.01% | 81,016 |
| May 12, 2025 | 15.40 | 15.74 | 15.14 | 15.47 | 15.47 | 5.60% | 54,813 |
| May 9, 2025 | 14.54 | 14.83 | 14.43 | 14.65 | 14.65 | 1.38% | 30,395 |
| May 8, 2025 | 13.92 | 14.62 | 13.77 | 14.45 | 14.45 | 5.09% | 67,265 |
| May 7, 2025 | 13.56 | 13.78 | 13.55 | 13.75 | 13.75 | 0.95% | 72,351 |
| May 6, 2025 | 13.86 | 14.21 | 13.60 | 13.62 | 13.62 | -1.45% | 53,799 |
| May 5, 2025 | 14.63 | 14.85 | 13.77 | 13.82 | 13.82 | -8.17% | 59,788 |
| May 2, 2025 | 14.41 | 15.74 | 13.69 | 15.05 | 15.05 | -0.59% | 102,370 |
| May 1, 2025 | 14.60 | 15.39 | 14.60 | 15.14 | 15.14 | 3.34% | 48,644 |
| Apr 30, 2025 | 14.98 | 14.98 | 14.35 | 14.65 | 14.65 | -4.00% | 64,437 |
| Apr 29, 2025 | 15.04 | 15.68 | 14.96 | 15.26 | 15.26 | 0.86% | 39,108 |
| Apr 28, 2025 | 14.78 | 15.21 | 14.78 | 15.13 | 15.13 | 1.41% | 53,331 |
| Apr 25, 2025 | 14.93 | 15.11 | 14.67 | 14.92 | 14.92 | -1.58% | 30,205 |
| Apr 24, 2025 | 14.59 | 15.18 | 14.59 | 15.16 | 15.16 | 4.91% | 46,590 |
| Apr 23, 2025 | 15.34 | 15.70 | 14.29 | 14.45 | 14.45 | -4.05% | 55,308 |
| Apr 22, 2025 | 14.89 | 15.29 | 14.27 | 15.06 | 15.06 | 2.45% | 43,888 |
| Apr 21, 2025 | 15.26 | 15.38 | 14.63 | 14.70 | 14.70 | -4.85% | 62,693 |
| Apr 17, 2025 | 15.16 | 15.86 | 15.11 | 15.45 | 15.45 | 2.66% | 62,745 |
| Apr 16, 2025 | 14.36 | 15.15 | 14.32 | 15.05 | 15.05 | 5.10% | 95,005 |
| Apr 15, 2025 | 13.43 | 14.47 | 13.43 | 14.32 | 14.32 | 5.53% | 76,050 |
| Apr 14, 2025 | 14.36 | 14.45 | 13.39 | 13.57 | 13.57 | -4.17% | 88,928 |
| Apr 11, 2025 | 14.34 | 14.34 | 13.34 | 14.16 | 14.16 | 0.71% | 113,677 |
| Apr 10, 2025 | 14.86 | 15.35 | 13.79 | 14.06 | 14.06 | -8.22% | 122,847 |
| Apr 9, 2025 | 13.30 | 15.65 | 12.78 | 15.32 | 15.32 | 12.81% | 140,621 |
| Apr 8, 2025 | 15.26 | 15.63 | 13.46 | 13.58 | 13.58 | -7.81% | 102,900 |
| Apr 7, 2025 | 14.72 | 16.09 | 14.03 | 14.73 | 14.73 | -4.72% | 147,323 |
| Apr 4, 2025 | 17.24 | 17.39 | 15.14 | 15.46 | 15.46 | -13.44% | 157,634 |
| Apr 3, 2025 | 19.50 | 19.64 | 17.76 | 17.86 | 17.86 | -13.17% | 138,052 |
| Apr 2, 2025 | 20.38 | 20.83 | 20.38 | 20.57 | 20.57 | -0.77% | 40,282 |
| Apr 1, 2025 | 20.00 | 21.10 | 20.00 | 20.73 | 20.73 | 3.08% | 73,661 |
| Mar 31, 2025 | 20.17 | 20.56 | 19.99 | 20.11 | 20.11 | -0.94% | 83,039 |
| Mar 28, 2025 | 21.00 | 21.24 | 20.10 | 20.30 | 20.30 | -3.43% | 55,538 |
| Mar 27, 2025 | 20.96 | 21.56 | 20.59 | 21.02 | 21.02 | 0.96% | 93,033 |
| Mar 26, 2025 | 20.75 | 21.10 | 20.56 | 20.82 | 20.82 | 1.36% | 63,431 |
| Mar 25, 2025 | 20.64 | 21.17 | 20.51 | 20.54 | 20.54 | -1.20% | 63,997 |
| Mar 24, 2025 | 20.64 | 21.07 | 20.40 | 20.79 | 20.79 | 1.32% | 46,284 |
| Mar 21, 2025 | 20.77 | 21.16 | 20.43 | 20.52 | 20.52 | -2.43% | 92,117 |
| Mar 20, 2025 | 20.73 | 21.34 | 20.62 | 21.03 | 21.03 | -0.33% | 78,961 |
| Mar 19, 2025 | 20.20 | 21.57 | 20.20 | 21.10 | 21.10 | 6.30% | 115,806 |
| Mar 18, 2025 | 19.64 | 19.96 | 19.46 | 19.85 | 19.85 | 1.95% | 94,404 |
| Mar 17, 2025 | 19.25 | 19.85 | 18.93 | 19.47 | 19.47 | 2.15% | 71,000 |
| Mar 14, 2025 | 17.94 | 19.25 | 17.94 | 19.06 | 19.06 | 7.38% | 69,077 |
| Mar 13, 2025 | 17.65 | 17.93 | 17.39 | 17.75 | 17.75 | 1.08% | 79,344 |
| Mar 12, 2025 | 17.58 | 17.92 | 17.35 | 17.56 | 17.56 | 0.69% | 51,204 |
| Mar 11, 2025 | 17.03 | 17.51 | 16.97 | 17.44 | 17.44 | 2.47% | 64,087 |
| Mar 10, 2025 | 17.43 | 17.56 | 16.88 | 17.02 | 17.02 | -2.74% | 55,497 |
| Mar 7, 2025 | 17.44 | 17.80 | 17.40 | 17.50 | 17.50 | 1.39% | 47,713 |
| Mar 6, 2025 | 17.51 | 17.60 | 17.09 | 17.26 | 17.26 | -1.54% | 55,081 |
| Mar 5, 2025 | 17.01 | 17.60 | 16.78 | 17.53 | 17.53 | 2.45% | 69,561 |
| Mar 4, 2025 | 17.09 | 17.49 | 16.50 | 17.11 | 17.11 | -2.78% | 144,127 |