FET Historical Prices
Forum Energy Technologies, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
91.99
Period low
26.00
Period change
+175.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 90.48 | 91.99 | 88.39 | 88.76 | -2.36% | 156,569 |
| Oct 28, 2026 | 90.64 | 91.48 | 89.13 | 90.91 | +1.07% | 231,516 |
| Oct 27, 2026 | 89.18 | 91.41 | 88.00 | 89.95 | +1.22% | 147,858 |
| Oct 26, 2026 | 85.96 | 90.51 | 85.96 | 88.87 | +1.95% | 124,855 |
| Oct 23, 2026 | 81.79 | 87.56 | 81.61 | 87.17 | +6.88% | 138,353 |
| Oct 22, 2026 | 86.06 | 86.12 | 78.13 | 81.56 | -5.96% | 220,315 |
| Oct 21, 2026 | 84.59 | 87.36 | 84.59 | 86.73 | +3.00% | 130,920 |
| Oct 20, 2026 | 85.39 | 86.83 | 81.33 | 84.20 | -1.01% | 159,116 |
| Oct 19, 2026 | 79.29 | 85.50 | 78.42 | 85.06 | +8.08% | 231,659 |
| Oct 16, 2026 | 78.26 | 79.55 | 77.08 | 78.70 | +2.06% | 128,798 |
| Oct 15, 2026 | 80.55 | 80.91 | 76.50 | 77.11 | -6.20% | 213,272 |
| Oct 14, 2026 | 84.70 | 86.32 | 81.84 | 82.21 | -3.33% | 174,604 |
| Oct 13, 2026 | 86.51 | 88.49 | 84.48 | 85.04 | -0.79% | 198,437 |
| Oct 12, 2026 | 86.00 | 88.64 | 85.63 | 85.72 | +1.31% | 158,629 |
| Oct 9, 2026 | 84.92 | 86.35 | 84.51 | 84.61 | +0.28% | 142,581 |
| Oct 8, 2026 | 83.27 | 84.56 | 82.30 | 84.37 | +2.52% | 130,424 |
| Oct 7, 2026 | 83.53 | 85.93 | 81.06 | 82.30 | -2.52% | 170,398 |
| Oct 6, 2026 | 87.00 | 88.85 | 83.00 | 84.43 | -3.36% | 233,006 |
| Oct 5, 2026 | 83.27 | 89.93 | 83.27 | 87.37 | +5.09% | 258,640 |
| Oct 2, 2026 | 81.73 | 83.53 | 81.73 | 83.14 | +1.02% | 143,283 |
| Oct 1, 2026 | 80.68 | 82.90 | 80.02 | 82.30 | +1.67% | 278,919 |
| Sep 30, 2026 | 80.42 | 81.69 | 80.00 | 80.95 | +0.60% | 175,893 |
| Sep 29, 2026 | 81.56 | 84.75 | 79.47 | 80.47 | -3.04% | 128,677 |
| Sep 28, 2026 | 83.97 | 84.94 | 82.51 | 82.99 | +0.19% | 105,424 |
| Sep 25, 2026 | 83.22 | 85.30 | 82.03 | 82.83 | -0.97% | 157,962 |
| Sep 24, 2026 | 82.98 | 84.18 | 82.08 | 83.64 | +1.16% | 202,092 |
| Sep 23, 2026 | 81.05 | 82.69 | 80.63 | 82.68 | +2.14% | 124,272 |
| Sep 22, 2026 | 79.63 | 83.00 | 78.31 | 80.95 | +0.11% | 167,158 |
| Sep 21, 2026 | 82.58 | 82.58 | 80.77 | 80.86 | -1.49% | 188,247 |
| Sep 18, 2026 | 83.33 | 83.33 | 81.19 | 82.08 | -0.26% | 371,659 |
| Sep 17, 2026 | 82.38 | 84.20 | 81.72 | 82.29 | +0.82% | 119,188 |
| Sep 16, 2026 | 82.00 | 83.00 | 78.98 | 81.62 | -0.38% | 160,773 |
| Sep 15, 2026 | 82.59 | 83.06 | 80.26 | 81.93 | +1.54% | 157,169 |
| Sep 14, 2026 | 81.64 | 82.76 | 79.07 | 80.69 | -2.81% | 183,964 |
| Sep 11, 2026 | 82.00 | 84.15 | 80.52 | 83.02 | +3.49% | 169,944 |
| Sep 9, 2026 | 80.95 | 84.00 | 80.19 | 80.22 | +0.45% | 233,370 |
| Sep 8, 2026 | 80.99 | 82.69 | 79.81 | 79.86 | -0.54% | 180,015 |
| Sep 4, 2026 | 81.11 | 82.00 | 77.10 | 80.29 | -1.93% | 269,735 |
| Sep 3, 2026 | 82.30 | 84.16 | 80.72 | 81.87 | -0.43% | 138,794 |
| Sep 2, 2026 | 81.83 | 84.00 | 80.82 | 82.22 | +0.30% | 233,232 |
| Aug 31, 2026 | 80.50 | 82.01 | 79.83 | 81.97 | +1.69% | 243,775 |
| Aug 28, 2026 | 79.77 | 81.93 | 78.80 | 80.61 | +1.04% | 167,165 |
| Aug 27, 2026 | 75.71 | 80.98 | 74.26 | 79.78 | +5.53% | 180,096 |
| Aug 26, 2026 | 75.78 | 77.23 | 74.45 | 75.60 | -1.24% | 205,144 |
| Aug 25, 2026 | 77.19 | 77.56 | 75.99 | 76.55 | +0.66% | 128,750 |
| Aug 24, 2026 | 77.33 | 78.11 | 75.16 | 76.05 | -1.77% | 159,248 |
| Aug 21, 2026 | 79.65 | 81.10 | 77.32 | 77.42 | -1.50% | 204,717 |
| Aug 20, 2026 | 82.62 | 83.86 | 77.48 | 78.60 | -3.46% | 177,605 |
| Aug 19, 2026 | 84.15 | 84.44 | 80.77 | 81.42 | -1.32% | 149,651 |
| Aug 18, 2026 | 86.49 | 87.42 | 82.40 | 82.51 | -4.40% | 133,031 |
| Aug 17, 2026 | 85.50 | 87.09 | 83.65 | 86.31 | +1.11% | 164,921 |
| Aug 14, 2026 | 83.54 | 86.25 | 83.33 | 85.36 | +3.57% | 157,760 |
| Aug 13, 2026 | 81.97 | 85.00 | 81.58 | 82.42 | -0.53% | 219,075 |
| Aug 12, 2026 | 83.67 | 84.75 | 81.63 | 82.86 | -0.25% | 178,317 |
| Aug 11, 2026 | 79.40 | 83.18 | 78.70 | 83.07 | +5.93% | 229,140 |
| Aug 10, 2026 | 75.30 | 79.42 | 75.30 | 78.42 | +5.64% | 180,375 |
| Aug 7, 2026 | 74.48 | 76.74 | 73.80 | 74.23 | -1.33% | 242,943 |
| Aug 6, 2026 | 77.04 | 77.51 | 74.61 | 75.23 | -0.38% | 237,193 |
| Aug 5, 2026 | 74.30 | 75.89 | 71.68 | 75.52 | +1.64% | 325,150 |
| Aug 4, 2026 | 69.03 | 74.77 | 68.50 | 74.30 | +5.61% | 430,552 |
| Aug 3, 2026 | 62.75 | 71.73 | 62.64 | 70.35 | +12.25% | 494,590 |
| Jul 31, 2026 | 61.42 | 64.60 | 56.29 | 62.67 | +21.85% | 379,119 |
| Jul 30, 2026 | 51.02 | 52.46 | 50.30 | 51.43 | +0.63% | 141,483 |
| Jul 29, 2026 | 53.53 | 54.19 | 50.27 | 51.11 | -2.55% | 204,547 |
| Jul 28, 2026 | 56.13 | 57.20 | 52.31 | 52.45 | -7.33% | 161,750 |
| Jul 27, 2026 | 57.88 | 58.41 | 56.34 | 56.60 | -2.18% | 124,233 |
| Jul 24, 2026 | 58.01 | 58.87 | 57.17 | 57.86 | +0.54% | 83,309 |
| Jul 23, 2026 | 58.29 | 59.61 | 55.63 | 57.55 | -0.45% | 161,421 |
| Jul 22, 2026 | 57.46 | 58.94 | 57.41 | 57.81 | +0.93% | 186,984 |
| Jul 21, 2026 | 53.30 | 57.48 | 53.00 | 57.28 | +8.40% | 192,563 |
| Jul 20, 2026 | 52.04 | 54.00 | 52.04 | 52.84 | +0.76% | 150,291 |
| Jul 17, 2026 | 52.12 | 53.05 | 51.20 | 52.44 | +0.56% | 81,167 |
| Jul 16, 2026 | 52.23 | 53.51 | 51.65 | 52.15 | -0.84% | 113,895 |
| Jul 15, 2026 | 52.48 | 52.61 | 50.44 | 52.59 | +0.67% | 139,962 |
| Jul 14, 2026 | 51.40 | 52.48 | 51.14 | 52.24 | +3.28% | 157,036 |
| Jul 13, 2026 | 50.24 | 51.10 | 49.87 | 50.58 | +1.83% | 90,755 |
| Jul 10, 2026 | 48.50 | 49.69 | 48.27 | 49.67 | +2.22% | 100,142 |
| Jul 9, 2026 | 48.94 | 48.94 | 47.78 | 48.59 | -1.26% | 148,605 |
| Jul 8, 2026 | 47.99 | 49.82 | 47.88 | 49.21 | +3.64% | 144,391 |
| Jul 7, 2026 | 47.24 | 47.93 | 46.77 | 47.48 | +2.00% | 158,757 |
| Jul 6, 2026 | 46.86 | 47.91 | 46.51 | 46.55 | -0.92% | 263,049 |
| Jul 2, 2026 | 48.73 | 49.38 | 46.74 | 46.98 | -3.97% | 129,396 |
| Jul 1, 2026 | 49.93 | 50.40 | 48.75 | 48.92 | -2.61% | 118,959 |
| Jun 30, 2026 | 50.14 | 50.65 | 49.14 | 50.23 | +0.46% | 117,462 |
| Jun 29, 2026 | 51.00 | 51.00 | 49.37 | 50.00 | -1.22% | 119,512 |
| Jun 26, 2026 | 49.38 | 50.71 | 49.02 | 50.62 | +2.20% | 447,942 |
| Jun 25, 2026 | 48.33 | 50.49 | 47.51 | 49.53 | +2.00% | 157,013 |
| Jun 24, 2026 | 49.40 | 49.84 | 47.41 | 48.56 | -3.32% | 266,749 |
| Jun 23, 2026 | 50.40 | 51.54 | 50.10 | 50.23 | -2.14% | 144,176 |
| Jun 22, 2026 | 51.62 | 52.23 | 49.74 | 51.33 | -0.37% | 202,840 |
| Jun 18, 2026 | 50.26 | 51.75 | 48.69 | 51.52 | +1.52% | 604,243 |
| Jun 17, 2026 | 50.74 | 52.01 | 47.19 | 50.75 | +0.81% | 212,305 |
| Jun 16, 2026 | 50.95 | 50.95 | 49.79 | 50.34 | -1.76% | 224,607 |
| Jun 15, 2026 | 51.75 | 52.77 | 50.73 | 51.24 | -3.25% | 191,250 |
| Jun 12, 2026 | 51.93 | 53.74 | 51.26 | 52.96 | +1.09% | 114,355 |
| Jun 11, 2026 | 52.92 | 52.92 | 51.37 | 52.39 | +1.00% | 125,134 |
| Jun 10, 2026 | 52.84 | 53.45 | 51.86 | 51.87 | -0.59% | 89,455 |
| Jun 9, 2026 | 52.79 | 52.79 | 50.95 | 52.18 | -0.67% | 118,556 |
| Jun 8, 2026 | 51.31 | 53.12 | 51.31 | 52.53 | +4.21% | 95,164 |
| Jun 5, 2026 | 53.41 | 53.41 | 49.95 | 50.41 | -6.02% | 98,555 |
| Jun 4, 2026 | 51.69 | 53.65 | 51.69 | 53.64 | +2.82% | 122,745 |
| Jun 3, 2026 | 52.74 | 53.35 | 51.51 | 52.17 | -1.04% | 109,165 |
| Jun 2, 2026 | 50.88 | 52.96 | 49.26 | 52.72 | +4.03% | 124,489 |
| Jun 1, 2026 | 50.46 | 51.40 | 48.97 | 50.68 | +0.92% | 249,470 |
| May 29, 2026 | 50.55 | 51.50 | 49.55 | 50.22 | -1.10% | 243,450 |
| May 28, 2026 | 54.10 | 54.31 | 48.86 | 50.78 | -5.33% | 240,173 |
| May 27, 2026 | 55.83 | 56.34 | 53.19 | 53.64 | -5.05% | 137,162 |
| May 26, 2026 | 57.11 | 59.00 | 56.07 | 56.49 | -1.07% | 145,080 |
| May 22, 2026 | 58.23 | 58.25 | 55.61 | 57.10 | -2.39% | 119,006 |
| May 21, 2026 | 57.84 | 58.66 | 56.06 | 58.50 | +2.63% | 169,321 |
| May 20, 2026 | 57.57 | 58.75 | 56.74 | 57.00 | -0.80% | 122,494 |
| May 19, 2026 | 58.12 | 58.40 | 56.87 | 57.46 | -1.00% | 102,345 |
| May 18, 2026 | 56.02 | 58.07 | 55.31 | 58.04 | +2.96% | 127,250 |
| May 15, 2026 | 55.56 | 56.51 | 54.36 | 56.37 | +0.50% | 176,855 |
| May 14, 2026 | 55.75 | 56.84 | 55.51 | 56.09 | +0.34% | 127,320 |
| May 13, 2026 | 55.68 | 56.23 | 54.40 | 55.90 | +0.56% | 164,743 |
| May 12, 2026 | 56.40 | 56.56 | 54.66 | 55.59 | -0.89% | 130,943 |
| May 11, 2026 | 54.17 | 57.00 | 54.17 | 56.09 | +4.43% | 137,680 |
| May 8, 2026 | 55.10 | 55.74 | 53.52 | 53.71 | -1.30% | 119,370 |
| May 7, 2026 | 55.19 | 56.07 | 53.52 | 54.42 | -2.91% | 166,046 |
| May 6, 2026 | 57.71 | 58.44 | 55.48 | 56.05 | -5.42% | 207,235 |
| May 5, 2026 | 60.01 | 61.64 | 56.94 | 59.26 | -0.45% | 197,882 |
| May 4, 2026 | 58.46 | 62.00 | 57.50 | 59.53 | +1.34% | 248,458 |
| May 1, 2026 | 63.30 | 63.30 | 52.62 | 58.74 | -6.57% | 451,249 |
| Apr 30, 2026 | 63.58 | 64.30 | 62.00 | 62.87 | -2.59% | 143,262 |
| Apr 29, 2026 | 64.37 | 65.24 | 63.58 | 64.54 | +1.46% | 145,186 |
| Apr 28, 2026 | 63.70 | 63.94 | 62.50 | 63.61 | +0.32% | 98,199 |
| Apr 27, 2026 | 63.00 | 65.43 | 62.70 | 63.41 | +2.39% | 158,723 |
| Apr 24, 2026 | 60.07 | 62.19 | 59.50 | 61.93 | +2.06% | 91,017 |
| Apr 23, 2026 | 59.92 | 62.00 | 59.92 | 60.68 | +1.98% | 126,962 |
| Apr 22, 2026 | 57.52 | 59.64 | 57.48 | 59.50 | +3.51% | 109,561 |
| Apr 21, 2026 | 55.63 | 57.51 | 54.90 | 57.48 | +4.83% | 127,153 |
| Apr 20, 2026 | 56.19 | 56.99 | 54.61 | 54.83 | -2.25% | 153,353 |
| Apr 17, 2026 | 58.61 | 58.65 | 55.38 | 56.09 | -6.81% | 249,913 |
| Apr 16, 2026 | 58.45 | 60.31 | 58.45 | 60.19 | +2.22% | 143,690 |
| Apr 15, 2026 | 58.35 | 60.15 | 58.03 | 58.88 | -0.37% | 109,263 |
| Apr 14, 2026 | 61.17 | 61.41 | 58.79 | 59.10 | -3.87% | 134,921 |
| Apr 13, 2026 | 60.56 | 62.48 | 60.56 | 61.48 | +2.28% | 134,095 |
| Apr 10, 2026 | 59.60 | 60.70 | 59.33 | 60.11 | +0.38% | 92,377 |
| Apr 9, 2026 | 59.77 | 61.32 | 58.50 | 59.88 | +0.15% | 183,633 |
| Apr 8, 2026 | 58.01 | 60.39 | 56.50 | 59.79 | +0.18% | 191,764 |
| Apr 7, 2026 | 59.29 | 61.40 | 59.28 | 59.68 | +0.91% | 174,826 |
| Apr 6, 2026 | 58.06 | 59.45 | 57.77 | 59.14 | +0.27% | 93,764 |
| Apr 2, 2026 | 57.85 | 60.37 | 57.85 | 58.98 | +1.44% | 105,979 |
| Apr 1, 2026 | 58.86 | 60.24 | 57.22 | 58.14 | -0.89% | 268,782 |
| Mar 31, 2026 | 58.36 | 60.29 | 58.06 | 58.66 | +2.61% | 263,763 |
| Mar 30, 2026 | 62.51 | 62.89 | 56.76 | 57.17 | -7.67% | 215,067 |
| Mar 27, 2026 | 59.70 | 62.19 | 59.70 | 61.92 | +2.72% | 208,784 |
| Mar 26, 2026 | 61.48 | 62.19 | 60.15 | 60.28 | -2.41% | 189,233 |
| Mar 25, 2026 | 59.79 | 61.87 | 59.11 | 61.77 | +1.88% | 168,816 |
| Mar 24, 2026 | 58.72 | 61.27 | 58.72 | 60.63 | +2.61% | 169,701 |
| Mar 23, 2026 | 56.08 | 59.26 | 55.74 | 59.09 | +4.97% | 261,095 |
| Mar 20, 2026 | 58.44 | 58.56 | 55.50 | 56.29 | -2.76% | 422,309 |
| Mar 19, 2026 | 56.47 | 59.18 | 56.46 | 57.89 | +2.24% | 220,795 |
| Mar 18, 2026 | 57.88 | 58.96 | 56.62 | 56.62 | -2.46% | 171,552 |
| Mar 17, 2026 | 56.13 | 58.90 | 55.53 | 58.05 | +5.16% | 200,763 |
| Mar 16, 2026 | 54.97 | 56.74 | 54.29 | 55.20 | +1.68% | 153,214 |
| Mar 13, 2026 | 55.00 | 55.05 | 53.44 | 54.29 | -1.33% | 150,280 |
| Mar 12, 2026 | 56.93 | 57.52 | 53.63 | 55.02 | -4.81% | 198,944 |
| Mar 11, 2026 | 56.70 | 58.79 | 55.61 | 57.80 | +0.47% | 212,743 |
| Mar 10, 2026 | 57.82 | 59.75 | 57.33 | 57.53 | +0.05% | 200,848 |
| Mar 9, 2026 | 56.77 | 58.96 | 55.02 | 57.50 | +0.58% | 263,362 |
| Mar 6, 2026 | 57.15 | 58.33 | 56.76 | 57.17 | -0.92% | 171,338 |
| Mar 5, 2026 | 58.60 | 58.61 | 56.75 | 57.70 | -2.02% | 169,931 |
| Mar 4, 2026 | 58.87 | 60.35 | 58.38 | 58.89 | +0.32% | 208,257 |
| Mar 3, 2026 | 58.98 | 59.88 | 55.59 | 58.70 | -2.49% | 278,920 |
| Mar 2, 2026 | 59.50 | 60.47 | 56.86 | 60.20 | +3.74% | 301,789 |
| Feb 27, 2026 | 58.81 | 59.52 | 56.72 | 58.03 | -0.57% | 280,683 |
| Feb 26, 2026 | 58.10 | 58.92 | 56.21 | 58.36 | -1.08% | 311,845 |
| Feb 25, 2026 | 62.69 | 63.58 | 58.00 | 59.00 | -4.92% | 421,157 |
| Feb 24, 2026 | 58.56 | 62.57 | 58.20 | 62.05 | +5.89% | 565,428 |
| Feb 23, 2026 | 58.31 | 62.73 | 57.85 | 58.60 | +1.28% | 547,507 |
| Feb 20, 2026 | 55.21 | 58.80 | 53.18 | 57.86 | +9.11% | 764,666 |
| Feb 19, 2026 | 52.25 | 53.49 | 50.99 | 53.03 | +1.82% | 408,614 |
| Feb 18, 2026 | 51.60 | 53.11 | 51.03 | 52.08 | +2.95% | 290,707 |
| Feb 17, 2026 | 50.24 | 50.92 | 48.88 | 50.59 | +0.78% | 185,251 |
| Feb 13, 2026 | 48.50 | 50.75 | 48.50 | 50.20 | +3.33% | 220,439 |
| Feb 12, 2026 | 49.25 | 49.80 | 47.42 | 48.58 | -1.20% | 185,750 |
| Feb 11, 2026 | 47.57 | 49.72 | 47.40 | 49.17 | +4.39% | 308,597 |
| Feb 10, 2026 | 48.25 | 48.30 | 46.19 | 47.10 | -2.38% | 150,404 |
| Feb 9, 2026 | 47.50 | 49.13 | 47.27 | 48.25 | +0.56% | 243,327 |
| Feb 6, 2026 | 45.87 | 48.51 | 45.87 | 47.98 | +5.40% | 330,351 |
| Feb 5, 2026 | 46.19 | 47.14 | 44.42 | 45.52 | -3.07% | 213,361 |
| Feb 4, 2026 | 47.41 | 48.67 | 45.88 | 46.96 | -0.25% | 256,318 |
| Feb 3, 2026 | 46.25 | 47.28 | 45.79 | 47.08 | +3.04% | 305,917 |
| Feb 2, 2026 | 44.18 | 46.25 | 43.83 | 45.69 | +0.99% | 188,658 |
| Jan 30, 2026 | 44.62 | 45.75 | 44.19 | 45.24 | +0.33% | 156,325 |
| Jan 29, 2026 | 44.75 | 46.30 | 44.16 | 45.09 | +3.42% | 165,196 |
| Jan 28, 2026 | 45.17 | 46.07 | 43.41 | 43.60 | -3.56% | 199,482 |
| Jan 27, 2026 | 43.50 | 45.94 | 43.33 | 45.21 | +4.34% | 361,838 |
| Jan 26, 2026 | 44.64 | 44.64 | 43.19 | 43.33 | -0.66% | 263,156 |
| Jan 23, 2026 | 43.49 | 45.65 | 43.32 | 43.62 | +0.32% | 504,295 |
| Jan 22, 2026 | 42.76 | 43.97 | 42.00 | 43.48 | +1.90% | 224,348 |
| Jan 21, 2026 | 41.98 | 43.46 | 41.09 | 42.67 | +4.71% | 190,035 |
| Jan 20, 2026 | 41.90 | 42.59 | 40.31 | 40.75 | -2.74% | 151,109 |
| Jan 16, 2026 | 41.30 | 42.02 | 40.65 | 41.90 | +2.70% | 164,180 |
| Jan 15, 2026 | 41.02 | 41.86 | 40.00 | 40.80 | -0.85% | 169,248 |
| Jan 14, 2026 | 41.28 | 42.00 | 40.53 | 41.15 | +0.98% | 140,408 |
| Jan 13, 2026 | 39.99 | 41.32 | 39.01 | 40.75 | +3.43% | 252,795 |
| Jan 12, 2026 | 39.84 | 39.99 | 39.25 | 39.40 | -0.23% | 91,545 |
| Jan 9, 2026 | 39.44 | 39.82 | 38.80 | 39.49 | -0.05% | 73,799 |
| Jan 8, 2026 | 38.36 | 39.83 | 38.25 | 39.51 | +3.29% | 134,682 |
| Jan 7, 2026 | 39.16 | 39.16 | 37.95 | 38.25 | -2.02% | 73,614 |
| Jan 6, 2026 | 39.50 | 39.66 | 38.31 | 39.04 | -1.19% | 131,122 |
| Jan 5, 2026 | 38.76 | 39.85 | 38.10 | 39.51 | +3.27% | 173,486 |
| Jan 2, 2026 | 36.85 | 38.66 | 35.70 | 38.26 | +3.55% | 79,301 |
| Dec 31, 2025 | 37.33 | 38.38 | 36.81 | 36.95 | -1.18% | 166,017 |
| Dec 30, 2025 | 37.10 | 38.06 | 36.65 | 37.39 | +0.97% | 90,767 |
| Dec 29, 2025 | 36.89 | 37.73 | 36.74 | 37.03 | +0.76% | 75,654 |
| Dec 26, 2025 | 36.89 | 37.49 | 36.47 | 36.75 | -0.86% | 82,137 |
| Dec 24, 2025 | 37.12 | 38.45 | 36.50 | 37.07 | +0.43% | 107,396 |
| Dec 23, 2025 | 36.27 | 37.28 | 35.49 | 36.91 | +1.46% | 93,728 |
| Dec 22, 2025 | 36.00 | 36.75 | 35.84 | 36.38 | +1.96% | 127,366 |
| Dec 19, 2025 | 35.74 | 36.91 | 35.00 | 35.68 | +0.68% | 341,405 |
| Dec 18, 2025 | 36.44 | 37.46 | 35.10 | 35.44 | -1.77% | 209,324 |
| Dec 17, 2025 | 33.24 | 36.39 | 33.24 | 36.08 | +9.90% | 153,000 |
| Dec 16, 2025 | 34.02 | 34.99 | 32.03 | 32.83 | -4.79% | 148,452 |
| Dec 15, 2025 | 34.58 | 34.89 | 33.86 | 34.48 | -0.14% | 95,977 |
| Dec 12, 2025 | 35.60 | 35.65 | 34.33 | 34.53 | -2.62% | 85,805 |
| Dec 11, 2025 | 34.94 | 35.90 | 34.31 | 35.46 | +1.40% | 108,910 |
| Dec 10, 2025 | 34.91 | 36.00 | 34.21 | 34.97 | -0.93% | 117,244 |
| Dec 9, 2025 | 34.56 | 36.20 | 34.56 | 35.30 | +2.38% | 174,367 |
| Dec 8, 2025 | 35.24 | 36.00 | 34.10 | 34.48 | -2.16% | 120,033 |
| Dec 5, 2025 | 34.95 | 36.38 | 34.66 | 35.24 | +1.44% | 111,416 |
| Dec 4, 2025 | 33.85 | 35.39 | 33.85 | 34.74 | +1.85% | 89,323 |
| Dec 3, 2025 | 32.29 | 34.16 | 32.01 | 34.11 | +6.99% | 88,301 |
| Dec 2, 2025 | 32.49 | 32.76 | 31.39 | 31.88 | -1.73% | 63,784 |
| Dec 1, 2025 | 31.23 | 32.86 | 31.23 | 32.44 | +3.31% | 145,066 |
| Nov 28, 2025 | 30.50 | 31.43 | 30.37 | 31.40 | +3.02% | 59,650 |
| Nov 26, 2025 | 30.19 | 30.75 | 30.07 | 30.48 | +0.53% | 60,361 |
| Nov 25, 2025 | 30.70 | 31.08 | 30.00 | 30.32 | -0.56% | 73,688 |
| Nov 24, 2025 | 30.01 | 30.77 | 29.77 | 30.49 | +1.60% | 90,277 |
| Nov 21, 2025 | 29.46 | 30.27 | 28.68 | 30.01 | +1.56% | 66,783 |
| Nov 20, 2025 | 30.32 | 31.51 | 29.40 | 29.55 | -0.87% | 89,446 |
| Nov 19, 2025 | 30.14 | 30.82 | 29.80 | 29.81 | -2.23% | 76,329 |
| Nov 18, 2025 | 29.73 | 30.59 | 29.56 | 30.49 | +1.70% | 57,185 |
| Nov 17, 2025 | 30.24 | 30.94 | 29.91 | 29.98 | -0.63% | 80,321 |
| Nov 14, 2025 | 29.12 | 30.96 | 28.97 | 30.17 | +2.34% | 74,659 |
| Nov 13, 2025 | 29.31 | 29.58 | 28.70 | 29.48 | +1.48% | 88,958 |
| Nov 12, 2025 | 30.84 | 31.31 | 29.03 | 29.05 | -6.74% | 79,588 |
| Nov 11, 2025 | 29.57 | 31.18 | 29.57 | 31.15 | +5.52% | 78,008 |
| Nov 10, 2025 | 28.78 | 29.64 | 28.50 | 29.52 | +3.07% | 104,165 |
| Nov 7, 2025 | 28.74 | 28.84 | 28.00 | 28.64 | -0.35% | 125,334 |
| Nov 6, 2025 | 28.82 | 29.29 | 28.43 | 28.74 | -1.03% | 108,482 |
| Nov 5, 2025 | 28.28 | 29.11 | 28.25 | 29.04 | +3.75% | 130,240 |
| Nov 4, 2025 | 28.28 | 28.62 | 27.30 | 27.99 | -3.01% | 158,994 |
| Nov 3, 2025 | 26.59 | 29.52 | 26.58 | 28.86 | +7.77% | 210,902 |
| Oct 31, 2025 | 31.25 | 31.25 | 26.00 | 26.78 | -16.88% | 315,525 |
| Oct 30, 2025 | 31.87 | 32.44 | 31.83 | 32.22 | +0.31% | 96,742 |
Daily open, high, low, close and volume for Forum Energy Technologies, Inc. (FET). Showing 249 trading days. Unadjusted prices.