Forum Energy Technologies, Inc. (FET)

NYSE: FET · Real-Time Price · USD

63.61

+0.20 (0.32%)

At close: Apr 28, 2026, 4:00 PM EDT

63.61

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

Forum Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	63.70	63.94	62.50	63.61	63.61	0.32%	98,108
Apr 27, 2026	63.00	65.43	62.70	63.41	63.41	2.39%	157,711
Apr 24, 2026	60.07	62.19	59.50	61.93	61.93	2.06%	90,767
Apr 23, 2026	59.92	62.00	59.92	60.68	60.68	1.98%	126,962
Apr 22, 2026	57.52	59.64	57.48	59.50	59.50	3.51%	107,078
Apr 21, 2026	55.63	57.51	54.90	57.48	57.48	4.83%	126,983
Apr 20, 2026	56.19	56.99	54.61	54.83	54.83	-2.25%	152,095
Apr 17, 2026	58.61	58.65	55.38	56.09	56.09	-6.81%	248,996
Apr 16, 2026	58.45	60.31	58.45	60.19	60.19	2.22%	143,689
Apr 15, 2026	58.35	60.15	58.03	58.88	58.88	-0.37%	109,154
Apr 14, 2026	61.17	61.41	58.79	59.10	59.10	-3.87%	134,560
Apr 13, 2026	60.56	62.48	60.56	61.48	61.48	2.28%	128,777
Apr 10, 2026	59.60	60.70	59.33	60.11	60.11	0.38%	92,357
Apr 9, 2026	59.77	61.32	58.50	59.88	59.88	0.15%	183,509
Apr 8, 2026	58.01	60.39	56.50	59.79	59.79	0.18%	191,743
Apr 7, 2026	59.29	61.40	59.28	59.68	59.68	0.91%	174,505
Apr 6, 2026	58.06	59.45	57.78	59.14	59.14	0.27%	93,714
Apr 2, 2026	57.85	60.37	57.85	58.98	58.98	1.44%	105,780
Apr 1, 2026	58.86	60.24	57.22	58.14	58.14	-0.89%	268,771
Mar 31, 2026	58.36	60.29	58.07	58.66	58.66	2.61%	263,753
Mar 30, 2026	62.51	62.89	56.76	57.17	57.17	-7.67%	214,311
Mar 27, 2026	59.70	62.19	59.70	61.92	61.92	2.72%	208,695
Mar 26, 2026	61.48	62.19	60.15	60.28	60.28	-2.41%	188,905
Mar 25, 2026	59.79	61.87	59.11	61.77	61.77	1.88%	168,663
Mar 24, 2026	58.72	61.27	58.72	60.63	60.63	2.61%	163,892
Mar 23, 2026	56.08	59.26	55.74	59.09	59.09	4.97%	260,940
Mar 20, 2026	58.44	58.56	55.50	56.29	56.29	-2.76%	414,503
Mar 19, 2026	56.47	59.18	56.46	57.89	57.89	2.24%	218,155
Mar 18, 2026	57.88	58.96	56.62	56.62	56.62	-2.46%	171,371
Mar 17, 2026	56.13	58.90	55.53	58.05	58.05	5.16%	188,969
Mar 16, 2026	54.97	56.75	54.29	55.20	55.20	1.68%	153,113
Mar 13, 2026	55.00	55.05	53.44	54.29	54.29	-1.33%	150,279
Mar 12, 2026	56.93	57.52	53.63	55.02	55.02	-4.81%	198,937
Mar 11, 2026	56.70	58.79	55.61	57.80	57.80	0.47%	212,534
Mar 10, 2026	57.82	59.75	57.33	57.53	57.53	0.05%	200,846
Mar 9, 2026	56.77	58.96	55.02	57.50	57.50	0.58%	263,284
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