Forum Energy Technologies, Inc. - FET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.18	23.48	23.48	24.01	22.79	166,900
August 14, 2025	22.79	23.13	23.13	23.33	22.17	104,500
August 13, 2025	22.86	22.95	22.95	23.16	22.41	87,820
August 12, 2025	22.01	22.71	22.71	23.01	21.95	119,044
August 11, 2025	22.1	21.89	21.89	22.68	21.19	191,096
August 08, 2025	19.66	22.17	22.17	22.47	19.51	222,835
August 07, 2025	18.32	18.16	18.16	19.11	18.12	29,200
August 06, 2025	18.98	18.72	18.72	19.46	18.46	36,513
August 05, 2025	18.9	18.93	18.93	19.19	18.56	50,700
August 04, 2025	18.25	18.9	18.9	19.09	18.2	58,120
August 01, 2025	19.6	18.38	18.38	19.65	18.2	143,142
July 31, 2025	19.91	19.71	19.71	20.35	19.29	83,000
July 30, 2025	20.76	20.16	20.16	20.76	20.06	51,000
July 29, 2025	20.74	20.68	20.68	20.8	20.04	87,300
July 28, 2025	20.07	20.63	20.63	20.67	20	78,231
July 25, 2025	20.16	19.71	19.71	20.41	19.64	57,326
July 24, 2025	19.55	19.99	19.99	20.13	19.54	70,700
July 23, 2025	19.26	19.8	19.8	20	19.26	72,600
July 22, 2025	19.16	19.15	19.15	19.64	19.12	52,218
July 21, 2025	19.77	19.2	19.2	19.95	19.15	66,200
July 18, 2025	19.85	19.6	19.6	20.11	19.55	86,400
July 17, 2025	19.27	19.67	19.67	19.93	19.27	100,205
July 16, 2025	19.42	19.29	19.29	19.51	19.11	96,400
July 15, 2025	19.95	19.38	19.38	20.24	19.32	108,325
July 14, 2025	20.69	19.93	19.93	20.69	19.91	90,865
July 11, 2025	20.69	20.85	20.85	21.23	20.45	129,800
July 10, 2025	20.3	20.69	20.69	20.77	20.12	74,218
July 09, 2025	20.35	20.53	20.53	20.82	20.17	96,051
July 08, 2025	19.42	20.34	20.34	20.96	19.2	112,264
July 07, 2025	19.46	19.41	19.41	19.89	19.31	87,221
July 03, 2025	19.51	19.5	19.5	19.75	19.27	23,534
July 02, 2025	19.53	19.48	19.48	19.54	19.02	70,400
July 01, 2025	19.53	19.26	19.26	19.84	19.04	80,344
June 30, 2025	20.04	19.47	19.47	20.21	19.45	170,000
June 27, 2025	19.63	20.11	20.11	20.32	19.63	190,531
June 26, 2025	19.34	19.5	19.5	19.79	19.08	89,309
June 25, 2025	19.55	19.12	19.12	19.85	18.75	142,205
June 24, 2025	19.03	19.76	19.76	19.8	19	112,923
June 23, 2025	19.7	19.21	19.21	19.75	19.14	100,248
June 20, 2025	20.36	19.62	19.62	20.36	19.41	182,107
June 18, 2025	19.8	20.25	20.25	20.35	19.5	70,048
June 17, 2025	19.76	20.07	20.07	20.66	19.76	133,600
June 16, 2025	19.41	19.69	19.69	19.81	19.28	85,900
June 13, 2025	19.36	19.46	19.46	19.92	18.8	83,000
June 12, 2025	18.29	19	19	19.18	18.29	68,000
June 11, 2025	18.17	18.49	18.49	18.73	17.74	91,851
June 10, 2025	17.23	17.97	17.97	18.18	17.23	61,245
June 09, 2025	16.52	17.11	17.11	17.24	16.44	49,000
June 06, 2025	15.93	16.52	16.52	16.7	15.93	57,800
June 05, 2025	15.01	15.79	15.79	15.88	14.87	63,200
June 04, 2025	15.29	14.98	14.98	15.42	14.7	26,000
June 03, 2025	14.73	15.29	15.29	15.52	14.48	54,222
June 02, 2025	14.99	14.85	14.85	15.18	14.44	56,900
May 30, 2025	14.99	14.74	14.74	15.08	14.52	57,198
May 29, 2025	14.76	14.96	14.96	15.05	14.52	22,300
May 28, 2025	15	14.69	14.69	15.09	14.6	29,500
May 27, 2025	14.67	14.89	14.89	14.93	14.48	23,125
May 23, 2025	14.17	14.41	14.41	14.46	14.17	28,895
May 22, 2025	14.32	14.55	14.55	14.71	14.28	53,928
May 21, 2025	14.92	14.52	14.5	15	14.48	20,002

Forum Energy Technologies, Inc. (FET) NYSE