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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.74	28.64	28.64	28.84	28	111,656
November 06, 2025	28.82	28.74	28.74	29.29	28.43	108,500
November 05, 2025	28.28	29.04	29.04	29.11	28.25	130,240
November 04, 2025	28.21	27.99	27.99	28.62	27.3	142,877
November 03, 2025	26.59	28.86	28.86	29.52	26.58	210,902
October 31, 2025	31.25	26.78	26.78	31.25	26	315,525
October 30, 2025	31.87	32.22	32.22	32.44	31.83	96,742
October 29, 2025	31.7	32.12	32.12	33.06	31.35	164,900
October 28, 2025	30.94	31.6	31.6	31.77	30.4	104,831
October 27, 2025	31	30.99	30.99	31.63	30.7	114,921
October 24, 2025	31.5	30.92	30.92	31.94	30.81	123,311
October 23, 2025	29.84	31.35	31.35	31.45	28.73	214,590
October 22, 2025	28.5	29.31	29.31	29.4	28.5	112,054
October 21, 2025	28.69	28.48	28.48	28.8	28.03	76,800
October 20, 2025	27.36	28.41	28.41	28.63	27.36	109,000
October 17, 2025	27.53	26.77	26.77	27.7	26.76	108,721
October 16, 2025	27.61	27.54	27.54	27.71	26.8	84,871
October 15, 2025	27	27.33	27.33	27.5	26.66	70,300
October 14, 2025	26.3	26.64	26.64	27.17	26.3	86,921
October 13, 2025	25.75	26.84	26.84	26.93	25.69	85,632
October 10, 2025	25.65	25.26	25.26	26.43	25.24	93,700
October 09, 2025	26.41	26.2	26.2	26.71	25.91	82,700
October 08, 2025	25.97	26.46	26.46	26.65	25.69	76,502
October 07, 2025	25.66	25.84	25.84	25.96	25.25	76,100
October 06, 2025	26.24	25.69	25.69	26.31	25.68	75,814
October 03, 2025	25.56	25.84	25.84	26.11	25.54	73,900
October 02, 2025	26.57	25.35	25.35	26.87	25.07	93,800
October 01, 2025	26.43	26.62	26.62	26.92	26.28	97,043
September 30, 2025	27.6	26.71	26.71	27.73	26.49	75,361
September 29, 2025	28.69	27.81	27.81	28.69	27.55	93,010
September 26, 2025	27.77	28.77	28.77	28.78	27.75	132,667
September 25, 2025	27.6	27.47	27.47	27.83	27.25	104,225
September 24, 2025	27.89	27.81	27.81	28.25	27.49	93,902
September 23, 2025	27.08	27.67	27.67	28.23	27	161,500
September 22, 2025	26.19	26.94	26.94	27.19	26.02	94,500
September 19, 2025	27.4	26.4	26.4	27.4	26.29	146,400
September 18, 2025	26.5	27.38	27.38	27.41	26.25	213,531
September 17, 2025	26.87	26.45	26.45	27.43	26.33	251,422
September 16, 2025	26.62	26.55	26.55	26.96	26.3	125,300
September 15, 2025	26.77	26.56	26.56	26.94	25.88	138,700
September 12, 2025	27.42	26.87	26.87	27.72	26.73	95,400
September 11, 2025	27.11	27.52	27.52	27.52	27.09	95,120
September 10, 2025	26.47	27.32	27.32	27.32	26.4	144,500
September 09, 2025	26.42	26.29	26.29	27.1	26.11	101,089
September 08, 2025	26.09	26.18	26.18	26.35	25.67	144,300
September 05, 2025	26.47	26	26	26.7	25.51	80,500
September 04, 2025	25.46	26.62	26.62	26.68	25.46	106,656
September 03, 2025	26.12	25.53	25.53	26.42	25.47	86,300
September 02, 2025	26.27	26.24	26.24	26.7	25.94	86,200
August 29, 2025	25.8	26.45	26.45	26.52	25.61	110,500
August 28, 2025	25.75	25.77	25.77	25.78	25.13	112,937
August 27, 2025	24.71	25.51	25.51	25.58	24.57	156,773
August 26, 2025	24.98	24.76	24.76	25.58	24.58	93,400
August 25, 2025	24.53	25.06	25.06	25.13	24.53	92,019
August 22, 2025	23.61	24.6	24.6	24.9	23.61	82,000
August 21, 2025	23.18	23.72	23.72	23.89	23.04	84,435
August 20, 2025	23.79	23.18	23.18	23.79	23.16	51,335
August 19, 2025	23.74	23.52	23.52	24.04	23.16	70,330
August 18, 2025	23.44	23.76	23.76	24.33	23.33	138,700
August 15, 2025	23.18	23.48	23.48	24.01	22.79	166,900

Forum Energy Technologies, Inc. (FET) NYSE