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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.21	57.86	57.86	58.8	53.18	764,666
February 19, 2026	52.25	53.03	53.03	53.5	50.99	408,614
February 18, 2026	51.6	52.08	52.08	53.11	51.03	290,707
February 17, 2026	50.24	50.59	50.59	50.92	48.88	185,300
February 13, 2026	48.5	50.2	50.2	50.75	48.5	220,439
February 12, 2026	49.25	48.58	48.58	49.8	47.42	185,750
February 11, 2026	47.57	49.17	49.17	49.72	47.4	308,600
February 10, 2026	48.25	47.1	47.1	48.3	46.19	150,404
February 09, 2026	47.5	48.25	48.25	49.13	47.28	243,327
February 06, 2026	45.87	47.98	47.98	48.51	45.87	330,400
February 05, 2026	46.19	45.52	45.52	47.14	44.42	213,400
February 04, 2026	47.41	46.96	46.96	48.67	45.88	256,318
February 03, 2026	46.25	47.08	47.08	47.29	45.79	305,865
February 02, 2026	44.18	45.69	45.69	46.25	43.83	188,658
January 30, 2026	44.62	45.24	45.24	45.75	44.19	156,325
January 29, 2026	44.75	45.09	45.09	46.3	44.16	165,196
January 28, 2026	45.17	43.6	43.6	46.07	43.41	199,482
January 27, 2026	43.5	45.21	45.21	45.94	43.33	361,838
January 26, 2026	44.64	43.33	43.33	44.64	43.19	263,156
January 23, 2026	43.49	43.62	43.62	45.65	43.32	504,295
January 22, 2026	42.76	43.48	43.48	43.97	42	224,348
January 21, 2026	41.98	42.67	42.67	43.46	41.09	190,035
January 20, 2026	41.9	40.75	40.75	42.59	40.31	151,109
January 16, 2026	41.3	41.9	41.9	42.03	40.65	164,180
January 15, 2026	41.02	40.8	40.8	41.86	40	169,248
January 14, 2026	41.28	41.15	41.15	42	40.53	140,408
January 13, 2026	39.99	40.75	40.75	41.32	39.01	252,800
January 12, 2026	39.84	39.4	39.4	39.99	39.25	88,807
January 09, 2026	39.44	39.49	39.49	39.82	38.8	73,800
January 08, 2026	38.36	39.51	39.51	39.83	38.25	134,700
January 07, 2026	39.16	38.25	38.25	39.16	37.95	73,614
January 06, 2026	39.5	39.04	39.04	39.66	38.31	131,122
January 05, 2026	38.76	39.51	39.51	39.85	38.1	173,500
January 02, 2026	36.85	38.26	38.26	38.66	35.7	79,301
December 31, 2025	37.33	36.95	36.95	38.38	36.81	166,017
December 30, 2025	37.1	37.39	37.39	38.06	36.65	90,767
December 29, 2025	36.89	37.03	37.03	37.74	36.74	75,654
December 26, 2025	36.89	36.75	36.75	37.49	36.47	82,137
December 24, 2025	37.12	37.07	37.07	38.45	36.5	107,297
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

Forum Energy Technologies, Inc. (FET) NYSE