Forum Energy Technologies...

20.23
-0.79 (-3.76%)
At close: Mar 28, 2025, 3:59 PM
20.28
0.25%
After-hours: Mar 28, 2025, 06:35 PM EDT

FET Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 21.00 21.24 20.10 20.30 -0.72 -3.43% 55,524
Mar 27, 2025 20.96 21.56 20.59 21.02 0.20 0.96% 93,033
Mar 26, 2025 20.75 21.10 20.56 20.82 0.28 1.36% 63,431
Mar 25, 2025 20.64 21.17 20.51 20.54 -0.25 -1.20% 64,000
Mar 24, 2025 20.64 21.07 20.40 20.79 0.27 1.32% 46,300
Mar 21, 2025 20.77 21.16 20.43 20.52 -0.51 -2.43% 92,117
Mar 20, 2025 20.73 21.34 20.62 21.03 -0.07 -0.33% 79,000
Mar 19, 2025 20.20 21.57 20.20 21.10 1.25 6.30% 115,806
Mar 18, 2025 19.64 19.96 19.46 19.85 0.38 1.95% 94,404
Mar 17, 2025 19.25 19.85 18.93 19.47 0.41 2.15% 71,000
Mar 14, 2025 17.94 19.25 17.94 19.06 1.31 7.38% 69,077
Mar 13, 2025 17.65 17.93 17.39 17.75 0.19 1.08% 79,344
Mar 12, 2025 17.58 17.92 17.35 17.56 0.12 0.69% 51,204
Mar 11, 2025 17.03 17.51 16.97 17.44 0.42 2.47% 64,100
Mar 10, 2025 17.43 17.56 16.88 17.02 -0.48 -2.74% 55,500
Mar 7, 2025 17.44 17.80 17.40 17.50 0.24 1.39% 47,713
Mar 6, 2025 17.51 17.60 17.09 17.26 -0.27 -1.54% 55,100
Mar 5, 2025 17.01 17.60 16.78 17.53 0.42 2.45% 69,600
Mar 4, 2025 17.09 17.49 16.50 17.11 -0.49 -2.78% 144,127
Mar 3, 2025 18.68 18.87 17.58 17.60 -1.06 -5.68% 132,754
Feb 28, 2025 18.73 18.92 18.38 18.66 0.02 0.11% 79,112
Feb 27, 2025 18.56 18.76 18.30 18.64 0.19 1.03% 57,601
Feb 26, 2025 18.40 18.71 18.27 18.45 0.16 0.87% 43,700
Feb 25, 2025 18.50 18.70 18.12 18.29 -0.15 -0.81% 76,300
Feb 24, 2025 18.32 18.60 18.04 18.44 0.16 0.88% 48,200
Feb 21, 2025 19.02 19.02 17.80 18.28 -0.71 -3.74% 104,200
Feb 20, 2025 18.79 18.99 18.53 18.99 0.01 0.05% 31,449
Feb 19, 2025 19.75 19.90 18.90 18.98 -0.89 -4.48% 23,427
Feb 18, 2025 19.39 20.10 19.05 19.87 0.50 2.58% 168,300
Feb 14, 2025 18.75 19.58 18.75 19.37 0.96 5.21% 102,000
Feb 13, 2025 17.74 18.64 17.60 18.41 0.69 3.89% 66,200
Feb 12, 2025 17.84 17.87 17.55 17.72 -0.26 -1.45% 34,037
Feb 11, 2025 17.62 18.12 17.59 17.98 0.39 2.22% 58,100
Feb 10, 2025 17.42 17.65 17.30 17.59 0.22 1.27% 73,500
Feb 7, 2025 17.39 17.55 17.35 17.37 -0.07 -0.40% 58,544
Feb 6, 2025 17.91 17.91 17.40 17.44 -0.32 -1.80% 52,900
Feb 5, 2025 18.28 18.28 17.66 17.76 -0.33 -1.82% 28,122
Feb 4, 2025 17.44 18.14 17.36 18.09 0.49 2.78% 24,026
Feb 3, 2025 18.04 18.04 17.60 17.60 -0.52 -2.87% 50,524
Jan 31, 2025 18.14 18.53 17.90 18.12 -0.15 -0.82% 69,145
Jan 30, 2025 18.08 18.52 18.01 18.27 0.31 1.73% 63,900
Jan 29, 2025 17.70 17.99 17.51 17.96 0.26 1.47% 76,800
Jan 28, 2025 17.81 17.87 17.16 17.70 -0.19 -1.06% 57,832
Jan 27, 2025 18.48 18.77 17.88 17.89 -0.65 -3.51% 46,752
Jan 24, 2025 19.00 19.00 18.17 18.54 -0.40 -2.11% 71,400
Jan 23, 2025 18.93 19.30 18.71 18.94 -0.07 -0.37% 55,334
Jan 22, 2025 19.36 19.52 19.00 19.01 -0.63 -3.21% 65,600
Jan 21, 2025 19.49 19.98 19.06 19.64 0.55 2.88% 113,000
Jan 17, 2025 19.19 19.29 18.96 19.09 -0.08 -0.42% 90,701
Jan 16, 2025 19.53 19.95 19.05 19.17 -0.28 -1.44% 87,902