Forum Energy Technologies... (FET)
NYSE: FET
· Real-Time Price · USD
23.17
0.22 (0.96%)
At close: Aug 14, 2025, 3:59 PM
23.13
-0.17%
After-hours: Aug 14, 2025, 05:54 PM EDT
FET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.79 | 23.33 | 22.17 | 23.13 | 23.13 | 0.78% | 103,949 |
| Aug 13, 2025 | 22.86 | 23.16 | 22.41 | 22.95 | 22.95 | 1.06% | 87,820 |
| Aug 12, 2025 | 22.01 | 23.01 | 21.95 | 22.71 | 22.71 | 3.75% | 119,044 |
| Aug 11, 2025 | 22.10 | 22.68 | 21.19 | 21.89 | 21.89 | -1.26% | 191,096 |
| Aug 8, 2025 | 19.66 | 22.47 | 19.51 | 22.17 | 22.17 | 22.08% | 222,835 |
| Aug 7, 2025 | 18.32 | 19.11 | 18.12 | 18.16 | 18.16 | -2.99% | 29,200 |
| Aug 6, 2025 | 18.98 | 19.46 | 18.46 | 18.72 | 18.72 | -1.11% | 36,513 |
| Aug 5, 2025 | 18.90 | 19.19 | 18.56 | 18.93 | 18.93 | 0.16% | 50,700 |
| Aug 4, 2025 | 18.25 | 19.09 | 18.20 | 18.90 | 18.90 | 2.83% | 58,120 |
| Aug 1, 2025 | 19.60 | 19.65 | 18.20 | 18.38 | 18.38 | -6.75% | 143,142 |
| Jul 31, 2025 | 19.91 | 20.35 | 19.29 | 19.71 | 19.71 | -2.23% | 83,000 |
| Jul 30, 2025 | 20.76 | 20.76 | 20.06 | 20.16 | 20.16 | -2.51% | 51,000 |
| Jul 29, 2025 | 20.74 | 20.80 | 20.04 | 20.68 | 20.68 | 0.24% | 87,300 |
| Jul 28, 2025 | 20.07 | 20.67 | 20.00 | 20.63 | 20.63 | 4.67% | 78,231 |
| Jul 25, 2025 | 20.16 | 20.41 | 19.64 | 19.71 | 19.71 | -1.40% | 57,326 |
| Jul 24, 2025 | 19.55 | 20.13 | 19.54 | 19.99 | 19.99 | 0.96% | 70,700 |
| Jul 23, 2025 | 19.26 | 20.00 | 19.26 | 19.80 | 19.80 | 3.39% | 72,600 |
| Jul 22, 2025 | 19.16 | 19.64 | 19.12 | 19.15 | 19.15 | -0.26% | 52,218 |
| Jul 21, 2025 | 19.77 | 19.95 | 19.15 | 19.20 | 19.20 | -2.04% | 66,200 |
| Jul 18, 2025 | 19.85 | 20.11 | 19.55 | 19.60 | 19.60 | -0.36% | 86,400 |