Forum Energy Technologies... (FET)
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 |