Forum Energy Technologies, Inc. Common Stock (FET)

Last Price55.20

Change+0.91 (1.68%)

NYSE · Last Trade: Mar 16th, 8:42 PM EDT

Historical Prices For Forum Energy Technologies, Inc. Common Stock (FET)

Date Range:

2025-12-17 - 2026-03-17

Date	Open	High	Low	Close	Volume	Adjusted Close
3/16/2026	54.97	56.74	54.29	55.20	153,214	55.20
3/13/2026	55.00	55.05	53.44	54.29	150,280	54.29
3/12/2026	56.93	57.52	53.63	55.02	198,944	55.02
3/11/2026	56.70	58.79	55.61	57.80	212,545	57.80
3/10/2026	57.82	59.75	57.33	57.53	200,847	57.53
3/09/2026	56.77	58.96	55.02	57.50	263,361	57.50
3/06/2026	57.15	58.33	56.76	57.17	171,338	57.17
3/05/2026	58.60	58.61	56.75	57.70	169,928	57.70
3/04/2026	58.87	60.35	58.38	58.89	207,962	58.89
3/03/2026	58.98	59.88	55.59	58.70	277,756	58.70
3/02/2026	59.50	60.47	56.86	60.20	301,761	60.20
2/27/2026	58.81	59.52	56.72	58.03	280,684	58.03
2/26/2026	58.10	58.92	56.21	58.36	311,646	58.36
2/25/2026	62.69	63.58	58.00	59.00	421,141	59.00
2/24/2026	58.56	62.57	58.20	62.05	564,828	62.05
2/23/2026	58.31	62.73	57.85	58.60	547,107	58.60
2/20/2026	55.21	58.80	53.18	57.86	764,666	57.86
2/19/2026	52.25	53.49	50.99	53.03	399,283	53.03
2/18/2026	51.60	53.11	51.03	52.08	292,479	52.08
2/17/2026	50.24	50.92	48.88	50.59	185,222	50.59
2/13/2026	48.50	50.75	48.50	50.20	220,439	50.20
2/12/2026	49.25	49.80	47.42	48.58	185,547	48.58
2/11/2026	47.57	49.72	47.40	49.17	308,597	49.17
2/10/2026	48.25	48.30	46.19	47.10	150,386	47.10
2/09/2026	47.50	49.13	47.27	48.25	243,312	48.25
2/06/2026	45.87	48.51	45.87	47.98	330,351	47.98
2/05/2026	46.19	47.14	44.42	45.52	213,356	45.52
2/04/2026	47.41	48.67	45.88	46.96	256,247	46.96
2/03/2026	46.25	47.28	45.79	47.08	305,867	47.08
2/02/2026	44.18	46.25	43.83	45.69	188,646	45.69
1/30/2026	44.62	45.75	44.19	45.24	156,325	45.24
1/29/2026	44.75	46.30	44.16	45.09	165,128	45.09
1/28/2026	45.17	46.07	43.41	43.60	199,060	43.60
1/27/2026	43.50	45.94	43.33	45.21	361,823	45.21
1/26/2026	44.64	44.64	43.19	43.33	263,043	43.33
1/23/2026	43.49	45.65	43.32	43.62	504,295	43.62
1/22/2026	42.76	43.97	42.00	43.48	224,322	43.48
1/21/2026	41.98	43.46	41.09	42.67	190,029	42.67
1/20/2026	41.90	42.59	40.31	40.75	151,109	40.75
1/16/2026	41.30	42.02	40.65	41.90	164,180	41.90
1/15/2026	41.02	41.86	40.00	40.80	169,248	40.80
1/14/2026	41.28	42.00	40.53	41.15	140,408	41.15
1/13/2026	39.99	41.32	39.01	40.75	252,781	40.75
1/12/2026	39.84	39.99	39.25	39.40	91,543	39.40
1/09/2026	39.44	39.82	38.80	39.49	73,799	39.49
1/08/2026	38.36	39.83	38.25	39.51	134,679	39.51
1/07/2026	39.16	39.16	37.95	38.25	73,614	38.25
1/06/2026	39.50	39.66	38.31	39.04	130,544	39.04
1/05/2026	38.76	39.85	38.10	39.51	173,486	39.51
1/02/2026	36.85	38.66	35.70	38.26	79,301	38.26
12/31/2025	37.33	38.38	36.81	36.95	166,017	36.95
12/30/2025	37.10	38.06	36.65	37.39	90,667	37.39
12/29/2025	36.89	37.73	36.74	37.03	75,354	37.03
12/26/2025	36.89	37.49	36.47	36.75	82,137	36.75
12/24/2025	37.12	38.45	36.50	37.07	107,396	37.07
12/23/2025	36.27	37.28	35.49	36.91	93,728	36.91
12/22/2025	36.00	36.75	35.84	36.38	127,366	36.38
12/19/2025	35.74	36.91	35.00	35.68	341,405	35.68
12/18/2025	36.44	37.46	35.10	35.44	209,303	35.44
12/17/2025	33.24	36.39	33.24	36.08	153,000	36.08