Forum Energy Technologies... (FET)
NYSE: FET
· Real-Time Price · USD
27.32
1.03 (3.92%)
At close: Sep 10, 2025, 3:59 PM
27.32
0.00%
After-hours: Sep 10, 2025, 06:10 PM EDT
FET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 26.47 | 27.32 | 26.40 | 27.32 | 27.32 | 3.92% | 144,474 |
| 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 |
| Sep 5, 2025 | 26.47 | 26.70 | 25.51 | 26.00 | 26.00 | -2.33% | 80,500 |
| Sep 4, 2025 | 25.46 | 26.68 | 25.46 | 26.62 | 26.62 | 4.27% | 106,656 |
| Sep 3, 2025 | 26.12 | 26.42 | 25.47 | 25.53 | 25.53 | -2.71% | 86,300 |
| Sep 2, 2025 | 26.27 | 26.70 | 25.94 | 26.24 | 26.24 | -0.79% | 86,200 |
| Aug 29, 2025 | 25.80 | 26.52 | 25.61 | 26.45 | 26.45 | 2.64% | 110,500 |
| Aug 28, 2025 | 25.75 | 25.78 | 25.13 | 25.77 | 25.77 | 1.02% | 112,937 |
| Aug 27, 2025 | 24.71 | 25.58 | 24.57 | 25.51 | 25.51 | 3.03% | 156,773 |
| Aug 26, 2025 | 24.98 | 25.58 | 24.58 | 24.76 | 24.76 | -1.20% | 93,400 |
| Aug 25, 2025 | 24.53 | 25.13 | 24.53 | 25.06 | 25.06 | 1.87% | 92,019 |
| Aug 22, 2025 | 23.61 | 24.90 | 23.61 | 24.60 | 24.60 | 3.71% | 82,000 |
| Aug 21, 2025 | 23.18 | 23.89 | 23.04 | 23.72 | 23.72 | 2.33% | 84,435 |
| Aug 20, 2025 | 23.79 | 23.79 | 23.16 | 23.18 | 23.18 | -1.45% | 51,335 |
| Aug 19, 2025 | 23.74 | 24.04 | 23.16 | 23.52 | 23.52 | -1.01% | 70,330 |
| Aug 18, 2025 | 23.44 | 24.33 | 23.33 | 23.76 | 23.76 | 1.19% | 138,700 |
| Aug 15, 2025 | 23.18 | 24.01 | 22.79 | 23.48 | 23.48 | 1.51% | 166,900 |
| Aug 14, 2025 | 22.79 | 23.33 | 22.17 | 23.13 | 23.13 | 0.78% | 104,500 |
| Aug 13, 2025 | 22.86 | 23.16 | 22.41 | 22.95 | 22.95 | 1.06% | 87,820 |