Forum Energy Technologies... (FET)
NYSE: FET
· Real-Time Price · USD
25.88
0.53 (2.09%)
At close: Oct 03, 2025, 3:59 PM
25.31
-2.20%
After-hours: Oct 03, 2025, 07:26 PM EDT
FET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.56 | 26.11 | 25.54 | 25.84 | 25.84 | 1.93% | 73,196 |
| Oct 2, 2025 | 26.57 | 26.87 | 25.07 | 25.35 | 25.35 | -4.77% | 93,800 |
| Oct 1, 2025 | 26.43 | 26.92 | 26.28 | 26.62 | 26.62 | -0.34% | 97,043 |
| Sep 30, 2025 | 27.60 | 27.73 | 26.49 | 26.71 | 26.71 | -3.96% | 75,361 |
| Sep 29, 2025 | 28.69 | 28.69 | 27.55 | 27.81 | 27.81 | -3.34% | 93,010 |
| Sep 26, 2025 | 27.77 | 28.78 | 27.75 | 28.77 | 28.77 | 4.73% | 132,667 |
| Sep 25, 2025 | 27.60 | 27.83 | 27.25 | 27.47 | 27.47 | -1.22% | 104,225 |
| Sep 24, 2025 | 27.89 | 28.25 | 27.49 | 27.81 | 27.81 | 0.51% | 93,902 |
| Sep 23, 2025 | 27.08 | 28.23 | 27.00 | 27.67 | 27.67 | 2.71% | 161,500 |
| Sep 22, 2025 | 26.19 | 27.19 | 26.02 | 26.94 | 26.94 | 2.05% | 94,500 |
| Sep 19, 2025 | 27.40 | 27.40 | 26.29 | 26.40 | 26.40 | -3.58% | 146,400 |
| Sep 18, 2025 | 26.50 | 27.41 | 26.25 | 27.38 | 27.38 | 3.52% | 213,531 |
| Sep 17, 2025 | 26.87 | 27.43 | 26.33 | 26.45 | 26.45 | -0.38% | 251,422 |
| Sep 16, 2025 | 26.62 | 26.96 | 26.30 | 26.55 | 26.55 | -0.04% | 125,300 |
| Sep 15, 2025 | 26.77 | 26.94 | 25.88 | 26.56 | 26.56 | -1.15% | 138,700 |
| Sep 12, 2025 | 27.42 | 27.72 | 26.73 | 26.87 | 26.87 | -2.36% | 95,400 |
| Sep 11, 2025 | 27.11 | 27.52 | 27.09 | 27.52 | 27.52 | 0.73% | 95,120 |
| Sep 10, 2025 | 26.47 | 27.32 | 26.40 | 27.32 | 27.32 | 3.92% | 144,500 |
| Sep 9, 2025 | 26.42 | 27.10 | 26.11 | 26.29 | 26.29 | 0.42% | 101,089 |
| Sep 8, 2025 | 26.09 | 26.35 | 25.67 | 26.18 | 26.18 | 0.69% | 144,300 |
Page 1 of 136