Forum Energy Technologies, Inc. (FET)
NYSE: FET · Real-Time Price · USD
35.24
+0.50 (1.44%)
At close: Dec 5, 2025, 4:00 PM EST
35.64
+0.40 (1.14%)
After-hours: Dec 5, 2025, 7:49 PM EST
Forum Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 145,055 |
| Nov 28, 2025 | 30.50 | 31.43 | 30.37 | 31.40 | 31.40 | 3.02% | 59,640 |
| 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% | 73,631 |
| 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 |
| Oct 10, 2025 | 25.65 | 26.43 | 25.24 | 25.26 | 25.26 | -3.59% | 93,686 |
| Oct 9, 2025 | 26.41 | 26.71 | 25.91 | 26.20 | 26.20 | -0.98% | 82,692 |
| Oct 8, 2025 | 25.97 | 26.65 | 25.69 | 26.46 | 26.46 | 2.40% | 76,502 |
| Oct 7, 2025 | 25.66 | 25.96 | 25.26 | 25.84 | 25.84 | 0.58% | 76,051 |
| Oct 6, 2025 | 26.24 | 26.31 | 25.68 | 25.69 | 25.69 | -0.58% | 75,814 |
| Oct 3, 2025 | 25.56 | 26.11 | 25.54 | 25.84 | 25.84 | 1.93% | 73,856 |
| Oct 2, 2025 | 26.57 | 26.87 | 25.07 | 25.35 | 25.35 | -4.77% | 93,773 |
| Oct 1, 2025 | 26.43 | 26.92 | 26.28 | 26.62 | 26.62 | -0.34% | 97,043 |
| Sep 30, 2025 | 27.60 | 27.73 | 26.49 | 26.71 | 26.71 | -3.96% | 75,361 |
| Sep 29, 2025 | 28.69 | 28.69 | 27.55 | 27.81 | 27.81 | -3.34% | 93,010 |
| 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% | 86,287 |
| 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 |
| Jul 17, 2025 | 19.27 | 19.94 | 19.27 | 19.67 | 19.67 | 1.97% | 100,205 |