Forum Energy Technologies, Inc. FET
NYSE · United States · Industrial Services
$82.30+1.35 (+1.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $82.22 | +1.57% | $80.68 | $82.90 | $80.02 | 223.73K |
| 2026-09-30 | $80.95 | +0.60% | $80.42 | $81.69 | $80.00 | 175.90K |
| 2026-09-29 | $80.47 | -3.04% | $81.56 | $84.75 | $79.47 | 128.60K |
| 2026-09-28 | $82.99 | +0.19% | $83.97 | $84.94 | $82.51 | 105.40K |
| 2026-09-25 | $82.83 | -0.97% | $83.22 | $85.30 | $82.03 | 158.00K |
| 2026-09-24 | $83.64 | +1.16% | $82.98 | $84.18 | $82.08 | 202.10K |
| 2026-09-23 | $82.68 | +2.14% | $81.05 | $82.69 | $80.63 | 124.30K |
| 2026-09-22 | $80.95 | +0.11% | $79.63 | $83.00 | $78.31 | 167.10K |
| 2026-09-21 | $80.86 | -1.49% | $82.58 | $82.58 | $80.77 | 188.20K |
| 2026-09-18 | $82.08 | -0.26% | $83.33 | $83.33 | $81.20 | 371.70K |
| 2026-09-17 | $82.29 | +0.82% | $82.38 | $84.20 | $81.72 | 119.20K |
| 2026-09-16 | $81.62 | -0.38% | $82.00 | $83.00 | $78.98 | 160.80K |
| 2026-09-15 | $81.93 | +1.54% | $82.59 | $83.06 | $80.26 | 157.10K |
| 2026-09-14 | $80.69 | -2.81% | $81.64 | $82.76 | $79.07 | 184.00K |
| 2026-09-11 | $83.02 | +2.54% | $82.00 | $84.15 | $80.52 | 169.90K |
| 2026-09-10 | $80.96 | +0.92% | $81.47 | $82.49 | $78.82 | 211.10K |
| 2026-09-09 | $80.22 | +0.45% | $80.95 | $84.00 | $80.19 | 233.40K |
| 2026-09-08 | $79.86 | -0.54% | $80.99 | $82.69 | $79.81 | 180.00K |
| 2026-09-04 | $80.29 | -1.93% | $81.11 | $82.00 | $77.10 | 269.40K |
| 2026-09-03 | $81.87 | -0.43% | $82.30 | $84.16 | $80.72 | 138.80K |
| 2026-09-02 | $82.22 | -0.04% | $81.83 | $84.00 | $80.82 | 233.20K |
| 2026-09-01 | $82.25 | +0.34% | $82.12 | $83.27 | $81.39 | 202.90K |
| 2026-08-31 | $81.97 | +1.69% | $80.50 | $82.01 | $79.83 | 243.80K |
| 2026-08-28 | $80.61 | +1.04% | $79.77 | $81.93 | $78.80 | 167.20K |
| 2026-08-27 | $79.78 | +5.53% | $75.71 | $80.98 | $74.26 | 180.00K |
| 2026-08-26 | $75.60 | -1.24% | $75.78 | $77.23 | $74.45 | 205.10K |
| 2026-08-25 | $76.55 | +0.66% | $77.19 | $77.56 | $75.99 | 128.70K |
| 2026-08-24 | $76.05 | -1.77% | $77.33 | $78.11 | $75.16 | 159.20K |
| 2026-08-21 | $77.42 | -1.50% | $79.65 | $81.10 | $77.32 | 204.70K |
| 2026-08-20 | $78.60 | -3.46% | $82.62 | $83.86 | $77.48 | 177.60K |
| 2026-08-19 | $81.42 | -1.32% | $84.15 | $84.44 | $80.77 | 149.60K |
| 2026-08-18 | $82.51 | -4.40% | $86.49 | $87.42 | $82.40 | 133.00K |
| 2026-08-17 | $86.31 | +1.11% | $85.50 | $87.09 | $83.65 | 164.90K |
| 2026-08-14 | $85.36 | +3.57% | $83.54 | $86.25 | $83.33 | 158.00K |
| 2026-08-13 | $82.42 | -0.53% | $81.97 | $85.00 | $81.59 | 219.10K |
| 2026-08-12 | $82.86 | -0.25% | $83.67 | $84.75 | $81.63 | 178.20K |
| 2026-08-11 | $83.07 | +5.93% | $79.40 | $83.18 | $78.71 | 229.10K |
| 2026-08-10 | $78.42 | +5.64% | $75.30 | $79.42 | $75.30 | 180.40K |
| 2026-08-07 | $74.23 | -1.33% | $74.48 | $76.74 | $73.80 | 242.90K |
| 2026-08-06 | $75.23 | -0.38% | $77.04 | $77.51 | $74.61 | 237.00K |
| 2026-08-05 | $75.52 | +1.64% | $74.30 | $75.89 | $71.68 | 325.10K |
| 2026-08-04 | $74.30 | +5.61% | $69.03 | $74.77 | $68.50 | 430.60K |
| 2026-08-03 | $70.35 | +12.25% | $62.75 | $71.73 | $62.64 | 494.40K |
| 2026-07-31 | $62.67 | +21.85% | $61.42 | $64.60 | $56.29 | 378.70K |
| 2026-07-30 | $51.43 | +0.63% | $51.02 | $52.46 | $50.31 | 141.20K |
| 2026-07-29 | $51.11 | -2.55% | $53.53 | $54.19 | $50.27 | 204.60K |
| 2026-07-28 | $52.45 | -7.33% | $56.13 | $57.20 | $52.31 | 162.30K |
| 2026-07-27 | $56.60 | -2.18% | $57.88 | $58.41 | $56.34 | 124.20K |
| 2026-07-24 | $57.86 | +0.54% | $58.01 | $58.87 | $57.17 | 83.30K |
| 2026-07-23 | $57.55 | -0.45% | $58.29 | $59.61 | $55.63 | 161.40K |
| 2026-07-22 | $57.81 | +0.93% | $57.46 | $58.94 | $57.41 | 187.00K |
| 2026-07-21 | $57.28 | +8.40% | $53.30 | $57.48 | $53.00 | 192.50K |
| 2026-07-20 | $52.84 | +0.76% | $52.04 | $54.00 | $52.04 | 150.30K |
| 2026-07-17 | $52.44 | +0.56% | $52.12 | $53.05 | $51.20 | 81.20K |
| 2026-07-16 | $52.15 | -0.84% | $52.23 | $53.51 | $51.65 | 113.90K |
| 2026-07-15 | $52.59 | +0.67% | $52.48 | $52.61 | $50.44 | 139.80K |
| 2026-07-14 | $52.24 | +3.28% | $51.40 | $52.48 | $51.14 | 157.00K |
| 2026-07-13 | $50.58 | +1.83% | $50.24 | $51.10 | $49.87 | 90.80K |
| 2026-07-10 | $49.67 | +2.22% | $48.50 | $49.69 | $48.27 | 100.10K |
| 2026-07-09 | $48.59 | -1.26% | $48.94 | $48.94 | $47.78 | 148.60K |
| 2026-07-08 | $49.21 | +3.64% | $47.99 | $49.82 | $47.88 | 144.40K |
| 2026-07-07 | $47.48 | +2.00% | $47.24 | $47.93 | $46.77 | 158.80K |
| 2026-07-06 | $46.55 | -0.92% | $46.86 | $47.91 | $46.51 | 263.00K |
| 2026-07-02 | $46.98 | -3.97% | $48.73 | $49.38 | $46.74 | 129.40K |
| 2026-07-01 | $48.92 | -2.61% | $49.93 | $50.40 | $48.75 | 119.00K |
| 2026-06-30 | $50.23 | +0.46% | $50.14 | $50.65 | $49.14 | 117.50K |
| 2026-06-29 | $50.00 | -1.22% | $51.00 | $51.00 | $49.37 | 119.50K |
| 2026-06-26 | $50.62 | +2.20% | $49.38 | $50.71 | $49.02 | 447.90K |
| 2026-06-25 | $49.53 | +2.00% | $48.33 | $50.49 | $47.51 | 157.00K |
| 2026-06-24 | $48.56 | -3.32% | $49.40 | $49.84 | $47.41 | 266.70K |
| 2026-06-23 | $50.23 | -2.14% | $50.40 | $51.54 | $50.10 | 144.20K |
| 2026-06-22 | $51.33 | -0.37% | $51.62 | $52.23 | $49.74 | 202.80K |
| 2026-06-18 | $51.52 | +1.52% | $50.26 | $51.75 | $48.69 | 604.20K |
| 2026-06-17 | $50.75 | +0.81% | $50.74 | $52.01 | $47.19 | 212.30K |
| 2026-06-16 | $50.34 | -1.76% | $50.95 | $50.95 | $49.79 | 224.60K |
| 2026-06-15 | $51.24 | -3.25% | $51.75 | $52.78 | $50.74 | 191.20K |
| 2026-06-12 | $52.96 | +1.09% | $51.93 | $53.74 | $51.26 | 114.40K |
| 2026-06-11 | $52.39 | +1.00% | $52.92 | $52.92 | $51.37 | 125.10K |
| 2026-06-10 | $51.87 | -0.59% | $52.84 | $53.45 | $51.86 | 89.50K |
| 2026-06-09 | $52.18 | -0.67% | $52.79 | $52.79 | $50.95 | 118.60K |
| 2026-06-08 | $52.53 | +4.21% | $51.31 | $53.12 | $51.31 | 95.20K |
| 2026-06-05 | $50.41 | -6.02% | $53.41 | $53.41 | $49.95 | 98.60K |
| 2026-06-04 | $53.64 | +2.82% | $51.69 | $53.65 | $51.69 | 122.70K |
| 2026-06-03 | $52.17 | -1.04% | $52.74 | $53.35 | $51.51 | 109.20K |
| 2026-06-02 | $52.72 | +4.03% | $50.88 | $52.96 | $49.26 | 124.50K |
| 2026-06-01 | $50.68 | +0.92% | $50.46 | $51.40 | $48.97 | 249.50K |
| 2026-05-29 | $50.22 | -1.10% | $50.55 | $51.50 | $49.55 | 243.40K |
| 2026-05-28 | $50.78 | -5.33% | $54.10 | $54.32 | $48.86 | 240.20K |
| 2026-05-27 | $53.64 | -5.05% | $55.83 | $56.34 | $53.19 | 137.20K |
| 2026-05-26 | $56.49 | -1.07% | $57.11 | $59.00 | $56.07 | 145.10K |