Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
57.17
-0.53 (-0.92%)
At close: Mar 6, 2026, 4:00 PM EST
56.06
-1.11 (-1.94%)
After-hours: Mar 6, 2026, 7:43 PM EST
Forum Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.15 | 58.33 | 56.76 | 57.17 | 57.17 | -0.92% | 164,159 |
| Mar 5, 2026 | 58.60 | 58.61 | 56.75 | 57.70 | 57.70 | -2.02% | 169,124 |
| Mar 4, 2026 | 58.87 | 60.35 | 58.38 | 58.89 | 58.89 | 0.32% | 203,627 |
| Mar 3, 2026 | 58.98 | 59.88 | 55.59 | 58.70 | 58.70 | -2.49% | 277,754 |
| Mar 2, 2026 | 59.50 | 60.47 | 56.86 | 60.20 | 60.20 | 3.74% | 299,951 |
| Feb 27, 2026 | 58.81 | 59.52 | 56.72 | 58.03 | 58.03 | -0.57% | 273,387 |
| Feb 26, 2026 | 58.10 | 58.92 | 56.21 | 58.36 | 58.36 | -1.08% | 307,299 |
| Feb 25, 2026 | 62.69 | 63.58 | 58.00 | 59.00 | 59.00 | -4.92% | 416,233 |
| Feb 24, 2026 | 58.56 | 62.57 | 58.20 | 62.05 | 62.05 | 5.89% | 547,452 |
| Feb 23, 2026 | 58.31 | 62.73 | 57.85 | 58.60 | 58.60 | 1.28% | 546,628 |
| Feb 20, 2026 | 55.21 | 58.80 | 53.18 | 57.86 | 57.86 | 9.11% | 758,312 |
| Feb 19, 2026 | 52.25 | 53.50 | 50.99 | 53.03 | 53.03 | 1.82% | 386,251 |
| Feb 18, 2026 | 51.60 | 53.11 | 51.03 | 52.08 | 52.08 | 2.95% | 290,374 |
| Feb 17, 2026 | 50.24 | 50.92 | 48.88 | 50.59 | 50.59 | 0.78% | 182,298 |
| Feb 13, 2026 | 48.50 | 50.75 | 48.50 | 50.20 | 50.20 | 3.33% | 220,410 |
| Feb 12, 2026 | 49.25 | 49.80 | 47.42 | 48.58 | 48.58 | -1.20% | 185,527 |
| Feb 11, 2026 | 47.57 | 49.72 | 47.40 | 49.17 | 49.17 | 4.39% | 283,596 |
| Feb 10, 2026 | 48.25 | 48.30 | 46.19 | 47.10 | 47.10 | -2.38% | 149,240 |
| Feb 9, 2026 | 47.50 | 49.13 | 47.28 | 48.25 | 48.25 | 0.56% | 242,087 |
| Feb 6, 2026 | 45.87 | 48.51 | 45.87 | 47.98 | 47.98 | 5.40% | 328,596 |
| Feb 5, 2026 | 46.19 | 47.14 | 44.42 | 45.52 | 45.52 | -3.07% | 213,252 |
| Feb 4, 2026 | 47.41 | 48.67 | 45.88 | 46.96 | 46.96 | -0.25% | 256,237 |
| Feb 3, 2026 | 46.25 | 47.29 | 45.79 | 47.08 | 47.08 | 3.04% | 305,822 |
| Feb 2, 2026 | 44.18 | 46.25 | 43.83 | 45.69 | 45.69 | 0.99% | 188,402 |
| Jan 30, 2026 | 44.62 | 45.75 | 44.19 | 45.24 | 45.24 | 0.33% | 155,444 |
| Jan 29, 2026 | 44.75 | 46.30 | 44.16 | 45.09 | 45.09 | 3.42% | 165,098 |
| Jan 28, 2026 | 45.17 | 46.07 | 43.41 | 43.60 | 43.60 | -3.56% | 198,886 |
| Jan 27, 2026 | 43.50 | 45.94 | 43.33 | 45.21 | 45.21 | 4.34% | 340,449 |
| Jan 26, 2026 | 44.64 | 44.64 | 43.19 | 43.33 | 43.33 | -0.66% | 261,402 |
| Jan 23, 2026 | 43.49 | 45.65 | 43.32 | 43.62 | 43.62 | 0.32% | 503,112 |
| Jan 22, 2026 | 42.76 | 43.97 | 42.00 | 43.48 | 43.48 | 1.90% | 222,555 |
| Jan 21, 2026 | 41.98 | 43.46 | 41.09 | 42.67 | 42.67 | 4.71% | 186,855 |
| Jan 20, 2026 | 41.90 | 42.59 | 40.31 | 40.75 | 40.75 | -2.74% | 151,109 |
| Jan 16, 2026 | 41.30 | 42.03 | 40.65 | 41.90 | 41.90 | 2.70% | 162,006 |
| Jan 15, 2026 | 41.02 | 41.86 | 40.00 | 40.80 | 40.80 | -0.85% | 165,792 |
| Jan 14, 2026 | 41.28 | 42.00 | 40.53 | 41.15 | 41.15 | 0.98% | 138,891 |
| Jan 13, 2026 | 39.99 | 41.32 | 39.01 | 40.75 | 40.75 | 3.43% | 252,074 |
| Jan 12, 2026 | 39.84 | 39.99 | 39.25 | 39.40 | 39.40 | -0.23% | 89,629 |
| Jan 9, 2026 | 39.44 | 39.82 | 38.80 | 39.49 | 39.49 | -0.05% | 69,514 |
| Jan 8, 2026 | 38.36 | 39.83 | 38.25 | 39.51 | 39.51 | 3.29% | 134,197 |
| Jan 7, 2026 | 39.16 | 39.16 | 37.95 | 38.25 | 38.25 | -2.02% | 73,514 |
| Jan 6, 2026 | 39.50 | 39.66 | 38.31 | 39.04 | 39.04 | -1.19% | 130,544 |
| Jan 5, 2026 | 38.76 | 39.85 | 38.10 | 39.51 | 39.51 | 3.27% | 173,381 |
| Jan 2, 2026 | 36.85 | 38.66 | 35.70 | 38.26 | 38.26 | 3.55% | 79,295 |
| Dec 31, 2025 | 37.33 | 38.38 | 36.81 | 36.95 | 36.95 | -1.18% | 166,017 |
| Dec 30, 2025 | 37.10 | 38.06 | 36.65 | 37.39 | 37.39 | 0.97% | 90,067 |
| Dec 29, 2025 | 36.89 | 37.74 | 36.74 | 37.03 | 37.03 | 0.76% | 73,439 |
| Dec 26, 2025 | 36.89 | 37.49 | 36.47 | 36.75 | 36.75 | -0.86% | 82,137 |
| Dec 24, 2025 | 37.12 | 38.45 | 36.50 | 37.07 | 37.07 | 0.43% | 107,396 |
| Dec 23, 2025 | 36.27 | 37.28 | 35.50 | 36.91 | 36.91 | 1.46% | 93,285 |
| Dec 22, 2025 | 36.00 | 36.75 | 35.84 | 36.38 | 36.38 | 1.96% | 127,357 |
| Dec 19, 2025 | 35.74 | 36.92 | 35.00 | 35.68 | 35.68 | 0.68% | 339,406 |
| Dec 18, 2025 | 36.44 | 37.46 | 35.11 | 35.44 | 35.44 | -1.77% | 209,303 |
| Dec 17, 2025 | 33.24 | 36.39 | 33.24 | 36.08 | 36.08 | 9.90% | 153,000 |
| Dec 16, 2025 | 34.02 | 34.99 | 32.03 | 32.83 | 32.83 | -4.79% | 148,452 |
| Dec 15, 2025 | 34.58 | 34.89 | 33.86 | 34.48 | 34.48 | -0.14% | 95,977 |
| Dec 12, 2025 | 35.60 | 35.65 | 34.33 | 34.53 | 34.53 | -2.62% | 85,805 |
| Dec 11, 2025 | 34.94 | 35.90 | 34.32 | 35.46 | 35.46 | 1.40% | 108,910 |
| Dec 10, 2025 | 34.91 | 36.00 | 34.21 | 34.97 | 34.97 | -0.93% | 117,244 |
| Dec 9, 2025 | 34.56 | 36.20 | 34.56 | 35.30 | 35.30 | 2.38% | 174,367 |
| Dec 8, 2025 | 35.24 | 36.00 | 34.10 | 34.48 | 34.48 | -2.16% | 120,033 |
| Dec 5, 2025 | 34.95 | 36.38 | 34.66 | 35.24 | 35.24 | 1.44% | 111,416 |
| Dec 4, 2025 | 33.85 | 35.39 | 33.85 | 34.74 | 34.74 | 1.85% | 89,323 |
| Dec 3, 2025 | 32.29 | 34.16 | 32.01 | 34.11 | 34.11 | 6.99% | 88,301 |
| Dec 2, 2025 | 32.49 | 32.76 | 31.39 | 31.88 | 31.88 | -1.73% | 63,784 |
| Dec 1, 2025 | 31.23 | 32.86 | 31.23 | 32.44 | 32.44 | 3.31% | 145,066 |
| Nov 28, 2025 | 30.50 | 31.43 | 30.37 | 31.40 | 31.40 | 3.02% | 59,650 |
| Nov 26, 2025 | 30.19 | 30.75 | 30.07 | 30.48 | 30.48 | 0.53% | 60,361 |
| Nov 25, 2025 | 30.70 | 31.08 | 30.01 | 30.32 | 30.32 | -0.56% | 73,688 |
| Nov 24, 2025 | 30.01 | 30.77 | 29.77 | 30.49 | 30.49 | 1.60% | 90,277 |
| Nov 21, 2025 | 29.46 | 30.27 | 28.68 | 30.01 | 30.01 | 1.56% | 66,783 |
| Nov 20, 2025 | 30.32 | 31.51 | 29.40 | 29.55 | 29.55 | -0.87% | 89,446 |
| Nov 19, 2025 | 30.14 | 30.82 | 29.80 | 29.81 | 29.81 | -2.23% | 76,329 |
| Nov 18, 2025 | 29.73 | 30.59 | 29.56 | 30.49 | 30.49 | 1.70% | 57,185 |
| Nov 17, 2025 | 30.24 | 30.94 | 29.91 | 29.98 | 29.98 | -0.63% | 80,321 |
| Nov 14, 2025 | 29.12 | 30.96 | 28.97 | 30.17 | 30.17 | 2.34% | 74,659 |
| Nov 13, 2025 | 29.31 | 29.58 | 28.70 | 29.48 | 29.48 | 1.48% | 88,958 |
| Nov 12, 2025 | 30.84 | 31.31 | 29.03 | 29.05 | 29.05 | -6.74% | 79,588 |
| Nov 11, 2025 | 29.57 | 31.18 | 29.57 | 31.15 | 31.15 | 5.52% | 78,008 |
| Nov 10, 2025 | 28.78 | 29.65 | 28.50 | 29.52 | 29.52 | 3.07% | 104,165 |
| Nov 7, 2025 | 28.74 | 28.84 | 28.00 | 28.64 | 28.64 | -0.35% | 125,334 |
| Nov 6, 2025 | 28.82 | 29.29 | 28.43 | 28.74 | 28.74 | -1.03% | 108,482 |
| Nov 5, 2025 | 28.28 | 29.11 | 28.25 | 29.04 | 29.04 | 3.75% | 130,240 |
| Nov 4, 2025 | 28.28 | 28.62 | 27.30 | 27.99 | 27.99 | -3.01% | 158,994 |
| Nov 3, 2025 | 26.59 | 29.52 | 26.58 | 28.86 | 28.86 | 7.77% | 210,902 |
| Oct 31, 2025 | 31.25 | 31.25 | 26.00 | 26.78 | 26.78 | -16.88% | 315,525 |
| Oct 30, 2025 | 31.87 | 32.44 | 31.83 | 32.22 | 32.22 | 0.31% | 96,742 |
| Oct 29, 2025 | 31.70 | 33.06 | 31.35 | 32.12 | 32.12 | 1.65% | 164,865 |
| Oct 28, 2025 | 30.94 | 31.77 | 30.40 | 31.60 | 31.60 | 1.97% | 104,831 |
| Oct 27, 2025 | 31.00 | 31.63 | 30.70 | 30.99 | 30.99 | 0.23% | 114,921 |
| Oct 24, 2025 | 31.50 | 31.94 | 30.81 | 30.92 | 30.92 | -1.37% | 123,311 |
| Oct 23, 2025 | 29.84 | 31.45 | 28.73 | 31.35 | 31.35 | 6.96% | 214,590 |
| Oct 22, 2025 | 28.50 | 29.40 | 28.50 | 29.31 | 29.31 | 2.91% | 112,054 |
| Oct 21, 2025 | 28.69 | 28.80 | 28.03 | 28.48 | 28.48 | 0.25% | 76,781 |
| Oct 20, 2025 | 27.36 | 28.63 | 27.36 | 28.41 | 28.41 | 6.13% | 108,981 |
| Oct 17, 2025 | 27.53 | 27.70 | 26.76 | 26.77 | 26.77 | -2.80% | 108,721 |
| Oct 16, 2025 | 27.61 | 27.71 | 26.80 | 27.54 | 27.54 | 0.77% | 84,871 |
| Oct 15, 2025 | 27.00 | 27.50 | 26.66 | 27.33 | 27.33 | 2.59% | 70,280 |
| Oct 14, 2025 | 26.30 | 27.17 | 26.30 | 26.64 | 26.64 | -0.75% | 86,921 |
| Oct 13, 2025 | 25.75 | 26.93 | 25.69 | 26.84 | 26.84 | 6.25% | 85,632 |