NYSE : FET
Forum Energy Technologies, Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 88.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 998.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Forum Energy Technologies, Inc. (FET) closed at 84.94 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 84.2 | 88.23 | 82.5 | 84.94 | 256,981 | -4.30% |
| 2026-10-29 | 90.48 | 91.99 | 88.39 | 88.76 | 156,568 | -2.36% |
| 2026-10-28 | 90.64 | 91.48 | 89.13 | 90.91 | 231,515 | +1.07% |
| 2026-10-27 | 89.18 | 91.41 | 88 | 89.95 | 147,857 | +1.22% |
| 2026-10-26 | 85.96 | 90.51 | 85.96 | 88.87 | 124,854 | +1.95% |
| 2026-10-23 | 81.79 | 87.56 | 81.615 | 87.17 | 138,353 | +6.88% |
| 2026-10-22 | 86.06 | 86.12 | 78.13 | 81.56 | 220,314 | -5.96% |
| 2026-10-21 | 84.59 | 87.365 | 84.59 | 86.73 | 130,919 | +3.00% |
| 2026-10-20 | 85.39 | 86.83 | 81.33 | 84.2 | 159,116 | -1.01% |
| 2026-10-19 | 79.29 | 85.5 | 78.42 | 85.06 | 231,659 | +8.08% |
| 2026-10-16 | 78.26 | 79.548 | 77.08 | 78.7 | 128,795 | +2.06% |
| 2026-10-15 | 80.55 | 80.91 | 76.505 | 77.11 | 205,895 | -6.20% |
| 2026-10-14 | 84.7 | 86.319 | 81.84 | 82.21 | 174,592 | -3.33% |
| 2026-10-13 | 86.51 | 88.49 | 84.48 | 85.04 | 198,432 | -0.79% |
| 2026-10-12 | 86 | 88.64 | 85.63 | 85.72 | 158,382 | +1.31% |
| 2026-10-09 | 84.92 | 86.35 | 84.51 | 84.61 | 142,471 | +0.28% |
| 2026-10-08 | 83.27 | 84.56 | 82.3 | 84.37 | 130,409 | +2.52% |
| 2026-10-07 | 83.53 | 85.93 | 81.06 | 82.3 | 170,378 | -2.52% |
| 2026-10-06 | 87 | 88.85 | 83 | 84.43 | 229,438 | -3.36% |
| 2026-10-05 | 83.27 | 89.93 | 83.27 | 87.37 | 248,188 | +5.09% |
| 2026-10-02 | 81.73 | 83.527 | 81.73 | 83.14 | 142,540 | +1.02% |
| 2026-10-01 | 80.68 | 82.905 | 80.02 | 82.3 | 253,413 | +1.67% |
| 2026-09-30 | 80.42 | 81.685 | 80 | 80.95 | 175,376 | +0.60% |
| 2026-09-29 | 81.56 | 84.75 | 79.465 | 80.47 | 128,643 | -3.04% |
| 2026-09-28 | 83.97 | 84.94 | 82.51 | 82.99 | 105,398 | +0.19% |
| 2026-09-25 | 83.22 | 85.3 | 82.025 | 82.83 | 157,957 | -0.97% |
| 2026-09-24 | 82.98 | 84.18 | 82.08 | 83.64 | 202,054 | +1.16% |
| 2026-09-23 | 81.05 | 82.69 | 80.63 | 82.68 | 124,153 | +2.14% |
| 2026-09-22 | 79.63 | 83 | 78.31 | 80.95 | 167,123 | +0.11% |
| 2026-09-21 | 82.58 | 82.58 | 80.77 | 80.86 | 187,142 | -1.49% |
| 2026-09-18 | 83.33 | 83.33 | 81.195 | 82.08 | 367,170 | -0.26% |
| 2026-09-17 | 82.38 | 84.2 | 81.72 | 82.29 | 119,084 | +0.82% |
| 2026-09-16 | 82 | 83 | 78.98 | 81.62 | 160,488 | -0.38% |
| 2026-09-15 | 82.59 | 83.055 | 80.26 | 81.93 | 157,131 | +1.54% |
| 2026-09-14 | 81.64 | 82.76 | 79.07 | 80.69 | 183,959 | -2.81% |
| 2026-09-11 | 82 | 84.15 | 80.52 | 83.02 | 169,920 | +2.54% |
| 2026-09-10 | 81.47 | 82.49 | 78.82 | 80.96 | 210,994 | +0.92% |
| 2026-09-09 | 80.95 | 84 | 80.19 | 80.22 | 233,152 | +0.45% |
| 2026-09-08 | 80.99 | 82.685 | 79.81 | 79.86 | 179,892 | -0.54% |
| 2026-09-04 | 81.11 | 82 | 77.1 | 80.29 | 267,520 | -1.93% |
| 2026-09-03 | 82.3 | 84.164 | 80.72 | 81.87 | 138,791 | -0.43% |
| 2026-09-02 | 81.83 | 84 | 80.822 | 82.22 | 233,222 | -0.04% |
| 2026-09-01 | 82.12 | 83.265 | 81.39 | 82.25 | 202,511 | +0.34% |
| 2026-08-31 | 80.5 | 82.01 | 79.83 | 81.97 | 243,720 | +1.69% |
| 2026-08-28 | 79.77 | 81.93 | 78.8 | 80.61 | 164,138 | +1.04% |
| 2026-08-27 | 75.71 | 80.98 | 74.255 | 79.78 | 179,996 | +5.53% |
| 2026-08-26 | 75.78 | 77.234 | 74.45 | 75.6 | 204,944 | -1.24% |
| 2026-08-25 | 77.19 | 77.56 | 75.99 | 76.55 | 128,516 | +0.66% |
| 2026-08-24 | 77.33 | 78.105 | 75.16 | 76.05 | 159,140 | -1.77% |
| 2026-08-21 | 79.65 | 81.1 | 77.32 | 77.42 | 204,658 | -1.50% |
| 2026-08-20 | 82.62 | 83.855 | 77.48 | 78.6 | 177,602 | -3.46% |
| 2026-08-19 | 84.15 | 84.44 | 80.77 | 81.42 | 149,563 | -1.32% |
| 2026-08-18 | 86.49 | 87.42 | 82.4 | 82.51 | 132,979 | -4.40% |
| 2026-08-17 | 85.5 | 87.09 | 83.65 | 86.31 | 164,245 | +1.11% |
| 2026-08-14 | 83.54 | 86.245 | 83.325 | 85.36 | 158,004 | +3.57% |
| 2026-08-13 | 81.97 | 85 | 81.585 | 82.42 | 218,936 | -0.53% |
| 2026-08-12 | 83.67 | 84.75 | 81.63 | 82.86 | 178,072 | -0.25% |
| 2026-08-11 | 79.4 | 83.18 | 78.705 | 83.07 | 228,986 | +5.93% |
| 2026-08-10 | 75.3 | 79.42 | 75.3 | 78.42 | 180,293 | +5.64% |
| 2026-08-07 | 74.48 | 76.74 | 73.8 | 74.23 | 242,925 | -1.33% |
| 2026-08-06 | 77.04 | 77.51 | 74.61 | 75.23 | 235,469 | -0.38% |
| 2026-08-05 | 74.3 | 75.89 | 71.68 | 75.52 | 325,113 | +1.64% |
| 2026-08-04 | 69.03 | 74.77 | 68.5 | 74.3 | 429,769 | +5.61% |
| 2026-08-03 | 62.75 | 71.73 | 62.64 | 70.35 | 494,311 | +12.25% |
| 2026-07-31 | 61.42 | 64.597 | 56.29 | 62.67 | 378,551 | +21.85% |
| 2026-07-30 | 51.02 | 52.46 | 50.305 | 51.43 | 136,914 | +0.63% |
| 2026-07-29 | 53.53 | 54.19 | 50.27 | 51.11 | 204,556 | -2.55% |
| 2026-07-28 | 56.13 | 57.2 | 52.31 | 52.45 | 162,288 | -7.33% |
| 2026-07-27 | 57.88 | 58.41 | 56.34 | 56.6 | 124,180 | -2.18% |
| 2026-07-24 | 58.01 | 58.865 | 57.17 | 57.86 | 83,308 | +0.54% |
| 2026-07-23 | 58.29 | 59.61 | 55.63 | 57.55 | 161,419 | -0.45% |
| 2026-07-22 | 57.46 | 58.94 | 57.405 | 57.81 | 186,983 | +0.93% |
| 2026-07-21 | 53.3 | 57.48 | 53 | 57.28 | 174,945 | +8.40% |
| 2026-07-20 | 52.04 | 54 | 52.04 | 52.84 | 150,290 | +0.76% |
| 2026-07-17 | 52.12 | 53.045 | 51.2 | 52.44 | 81,167 | +0.56% |
| 2026-07-16 | 52.23 | 53.51 | 51.645 | 52.15 | 113,894 | -0.84% |
| 2026-07-15 | 52.48 | 52.61 | 50.44 | 52.59 | 139,629 | +0.67% |
| 2026-07-14 | 51.4 | 52.48 | 51.14 | 52.24 | 157,018 | +3.28% |
| 2026-07-13 | 50.24 | 51.1 | 49.865 | 50.58 | 90,586 | +1.83% |
| 2026-07-10 | 48.5 | 49.69 | 48.265 | 49.67 | 100,142 | +2.22% |
| 2026-07-09 | 48.94 | 48.94 | 47.78 | 48.59 | 133,367 | -1.26% |
| 2026-07-08 | 47.99 | 49.82 | 47.88 | 49.21 | 144,264 | +3.64% |
| 2026-07-07 | 47.24 | 47.93 | 46.77 | 47.48 | 158,757 | +2.00% |
| 2026-07-06 | 46.86 | 47.91 | 46.505 | 46.55 | 263,040 | -0.92% |
| 2026-07-02 | 48.73 | 49.38 | 46.74 | 46.98 | 129,394 | -3.97% |
| 2026-07-01 | 49.93 | 50.4 | 48.75 | 48.92 | 118,959 | -2.61% |
| 2026-06-30 | 50.14 | 50.65 | 49.14 | 50.23 | 117,461 | +0.46% |
| 2026-06-29 | 51 | 51 | 49.37 | 50 | 119,313 | -1.22% |
| 2026-06-26 | 49.38 | 50.71 | 49.02 | 50.62 | 389,408 | +2.20% |
| 2026-06-25 | 48.33 | 50.49 | 47.51 | 49.53 | 155,711 | +2.00% |
| 2026-06-24 | 49.4 | 49.84 | 47.41 | 48.56 | 257,348 | -3.32% |
| 2026-06-23 | 50.4 | 51.541 | 50.1 | 50.23 | 129,575 | -2.14% |
| 2026-06-22 | 51.62 | 52.226 | 49.74 | 51.33 | 197,968 | -0.37% |
| 2026-06-18 | 50.26 | 51.75 | 48.685 | 51.52 | 595,086 | +1.52% |
| 2026-06-17 | 50.74 | 52.01 | 47.19 | 50.75 | 212,304 | +0.81% |
| 2026-06-16 | 50.95 | 50.95 | 49.79 | 50.34 | 221,137 | -1.76% |
| 2026-06-15 | 51.75 | 52.775 | 50.735 | 51.24 | 190,768 | -3.25% |
| 2026-06-12 | 51.93 | 53.74 | 51.26 | 52.96 | 103,655 | +1.09% |
| 2026-06-11 | 52.92 | 52.92 | 51.37 | 52.39 | 116,271 | +1.00% |
| 2026-06-10 | 52.84 | 53.45 | 51.86 | 51.87 | 89,454 | -0.59% |
| 2026-06-09 | 52.79 | 52.79 | 50.95 | 52.18 | 115,056 | -0.67% |
| 2026-06-08 | 51.31 | 53.117 | 51.31 | 52.53 | 95,039 | +4.21% |
| 2026-06-05 | 53.41 | 53.41 | 49.945 | 50.41 | 94,593 | -6.02% |
| 2026-06-04 | 51.69 | 53.65 | 51.69 | 53.64 | 122,729 | +2.82% |
| 2026-06-03 | 52.74 | 53.35 | 51.51 | 52.17 | 109,157 | -1.04% |
| 2026-06-02 | 50.88 | 52.96 | 49.26 | 52.72 | 123,762 | +4.03% |
| 2026-06-01 | 50.46 | 51.4 | 48.97 | 50.68 | 232,652 | +0.92% |
| 2026-05-29 | 50.55 | 51.5 | 49.55 | 50.22 | 242,584 | -1.10% |
| 2026-05-28 | 54.1 | 54.315 | 48.86 | 50.78 | 238,352 | -5.33% |
| 2026-05-27 | 55.825 | 56.335 | 53.19 | 53.64 | 136,743 | -5.05% |
| 2026-05-26 | 57.11 | 59 | 56.07 | 56.49 | 144,042 | -1.07% |
| 2026-05-22 | 58.23 | 58.25 | 55.61 | 57.1 | 117,871 | -2.39% |
| 2026-05-21 | 57.84 | 58.66 | 56.06 | 58.5 | 169,143 | +2.63% |
| 2026-05-20 | 57.57 | 58.75 | 56.74 | 57 | 119,710 | -0.80% |
| 2026-05-19 | 58.12 | 58.4 | 56.87 | 57.46 | 102,340 | -1.00% |
| 2026-05-18 | 56.02 | 58.07 | 55.31 | 58.04 | 119,510 | +2.96% |
| 2026-05-15 | 55.56 | 56.51 | 54.36 | 56.37 | 176,854 | +0.50% |
| 2026-05-14 | 55.75 | 56.84 | 55.51 | 56.09 | 127,320 | +0.34% |
| 2026-05-13 | 55.68 | 56.23 | 54.4 | 55.9 | 164,742 | +0.56% |
| 2026-05-12 | 56.4 | 56.565 | 54.655 | 55.59 | 130,942 | -0.89% |