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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	36.27	36.91	36.91	37.28	35.49	93,728
December 22, 2025	36	36.38	36.38	36.75	35.84	127,400
December 19, 2025	35.74	35.68	35.68	36.92	35	341,405
December 18, 2025	36.44	35.44	35.44	37.46	35.1	209,324
December 17, 2025	33.24	36.08	36.08	36.39	33.24	153,000
December 16, 2025	34.02	32.83	32.83	34.99	32.03	148,500
December 15, 2025	34.58	34.48	34.48	34.89	33.86	96,000
December 12, 2025	35.6	34.53	34.53	35.65	34.33	85,805
December 11, 2025	34.94	35.46	35.46	35.9	34.32	108,910
December 10, 2025	34.91	34.97	34.97	36	34.21	117,244
December 09, 2025	34.56	35.3	35.3	36.2	34.56	174,367
December 08, 2025	35.24	34.48	34.48	36	34.1	120,033
December 05, 2025	34.95	35.24	35.24	36.38	34.66	111,416
December 04, 2025	33.85	34.74	34.74	35.39	33.85	89,253
December 03, 2025	32.29	34.11	34.11	34.16	32.01	88,301
December 02, 2025	32.49	31.88	31.88	32.76	31.39	63,800
December 01, 2025	31.23	32.44	32.44	32.86	31.23	145,100
November 28, 2025	30.5	31.4	31.4	31.43	30.37	59,700
November 26, 2025	30.19	30.48	30.48	30.75	30.07	60,400
November 25, 2025	30.7	30.32	30.32	31.08	30.01	73,688
November 24, 2025	30.01	30.49	30.49	30.77	29.77	82,345
November 21, 2025	29.46	30.01	30.01	30.27	28.68	66,800
November 20, 2025	30.32	29.55	29.55	31.51	29.4	89,446
November 19, 2025	30.14	29.81	29.81	30.82	29.8	76,329
November 18, 2025	29.73	30.49	30.49	30.59	29.56	57,200
November 17, 2025	30.24	29.98	29.98	30.94	29.91	80,321
November 14, 2025	29.12	30.17	30.17	30.96	28.97	74,700
November 13, 2025	29.31	29.48	29.48	29.58	28.7	89,000
November 12, 2025	30.84	29.05	29.05	31.31	29.03	79,600
November 11, 2025	29.57	31.15	31.15	31.18	29.57	78,008
November 10, 2025	28.78	29.52	29.52	29.65	28.5	104,165
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

Forum Energy Technologies, Inc. (FET) NYSE