Skip to main content
Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
23.13
+0.18 (0.78%)
At close: Aug 14, 2025, 4:00 PM
23.13
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT

Forum Energy Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202522.3023.1522.2423.08-0.57%104,325
Aug 13, 202522.8623.1622.4122.9522.951.06%87,820
Aug 12, 202522.0123.0121.9522.7122.713.75%119,044
Aug 11, 202522.1022.6821.1921.8921.89-1.26%191,096
Aug 8, 202519.6622.4719.5122.1722.1722.08%222,835
Aug 7, 202518.3219.1118.1218.1618.16-2.99%29,190
Aug 6, 202518.9819.4618.4618.7218.72-1.11%36,513
Aug 5, 202518.9019.1918.5618.9318.930.16%50,662
Aug 4, 202518.2519.0918.2018.9018.902.83%58,120
Aug 1, 202519.6019.6518.2018.3818.38-6.75%143,142
Jul 31, 202519.9120.3519.2919.7119.71-2.23%82,950
Jul 30, 202520.7620.7620.0620.1620.16-2.51%50,954
Jul 29, 202520.7420.8020.0420.6820.680.24%87,266
Jul 28, 202520.0720.6720.0020.6320.634.67%78,231
Jul 25, 202520.1620.4119.6419.7119.71-1.40%57,326
Jul 24, 202519.5520.1319.5419.9919.990.96%70,689
Jul 23, 202519.2620.0019.2619.8019.803.39%72,563
Jul 22, 202519.1619.6419.1219.1519.15-0.26%52,218
Jul 21, 202519.7719.9619.1519.2019.20-2.04%66,195
Jul 18, 202519.8520.1119.5519.6019.60-0.36%86,394
Jul 17, 202519.2719.9419.2719.6719.671.97%100,205
Jul 16, 202519.4219.5119.1219.2919.29-0.46%96,399
Jul 15, 202519.9520.2419.3219.3819.38-2.76%108,325
Jul 14, 202520.6920.6919.9119.9319.93-4.41%90,865
Jul 11, 202520.6921.2320.4520.8520.850.77%129,770
Jul 10, 202520.3020.7720.1220.6920.690.78%74,218
Jul 9, 202520.3520.8220.1720.5320.530.93%96,051
Jul 8, 202519.4220.9619.2020.3420.344.79%112,264
Jul 7, 202519.4619.8919.3119.4119.41-0.46%87,221
Jul 3, 202519.5119.7519.2719.5019.500.10%23,534
Jul 2, 202519.5319.5419.0219.4819.481.14%70,390
Jul 1, 202519.5319.8419.0419.2619.26-1.08%80,344
Jun 30, 202520.0420.2119.4519.4719.47-3.18%169,964
Jun 27, 202519.6320.3219.6320.1120.113.13%190,531
Jun 26, 202519.3419.7919.0819.5019.501.99%89,309
Jun 25, 202519.5519.8518.7519.1219.12-3.24%142,205
Jun 24, 202519.0319.8019.0019.7619.762.86%112,923
Jun 23, 202519.7019.7519.1419.2119.21-2.09%100,248
Jun 20, 202520.3620.3719.4119.6219.62-3.11%182,107
Jun 18, 202519.8020.3519.5020.2520.250.90%70,048
Jun 17, 202519.7620.6619.7620.0720.071.93%133,574
Jun 16, 202519.4119.8119.2819.6919.691.18%85,887
Jun 13, 202519.3619.9218.8019.4619.462.42%82,956
Jun 12, 202518.2919.1818.2919.0019.002.76%67,988
Jun 11, 202518.1718.7317.7418.4918.492.89%91,851
Jun 10, 202517.2318.1817.2317.9717.975.03%61,245
Jun 9, 202516.5217.2416.4417.1117.113.57%48,971
Jun 6, 202515.9316.7115.9316.5216.524.62%57,753
Jun 5, 202515.0115.8814.8715.7915.795.41%63,152
Jun 4, 202515.2915.4214.7014.9814.98-2.03%25,989