Forum Energy Technologies, Inc. Common Stock (FET)

Last Price46.98

Change-1.94 (-3.97%)

NYSE· Last Trade: Jul 5th, 2:08 AM EDT

Historical Prices For Forum Energy Technologies, Inc. Common Stock (FET)

Date Range:

2026-04-05 - 2026-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2026	48.73	49.38	46.74	46.98	129,396	46.98
7/01/2026	49.93	50.40	48.75	48.92	118,959	48.92
6/30/2026	50.14	50.65	49.14	50.23	117,462	50.23
6/29/2026	51.00	51.00	49.37	50.00	119,512	50.00
6/26/2026	49.38	50.71	49.02	50.62	447,942	50.62
6/25/2026	48.33	50.49	47.51	49.53	157,014	49.53
6/24/2026	49.40	49.84	47.41	48.56	266,749	48.56
6/23/2026	50.40	51.54	50.10	50.23	144,176	50.23
6/22/2026	51.62	52.23	49.74	51.33	202,841	51.33
6/18/2026	50.26	51.75	48.69	51.52	604,243	51.52
6/17/2026	50.74	52.01	47.19	50.75	212,305	50.75
6/16/2026	50.95	50.95	49.79	50.34	224,608	50.34
6/15/2026	51.75	52.77	50.73	51.24	191,251	51.24
6/12/2026	51.93	53.74	51.26	52.96	114,355	52.96
6/11/2026	52.92	52.92	51.37	52.39	125,134	52.39
6/10/2026	52.84	53.45	51.86	51.87	89,455	51.87
6/09/2026	52.79	52.79	50.95	52.18	118,557	52.18
6/08/2026	51.31	53.12	51.31	52.53	95,164	52.53
6/05/2026	53.41	53.41	49.95	50.41	98,555	50.41
6/04/2026	51.69	53.65	51.69	53.64	122,746	53.64
6/03/2026	52.74	53.35	51.51	52.17	109,165	52.17
6/02/2026	50.88	52.96	49.26	52.72	124,489	52.72
6/01/2026	50.46	51.40	48.97	50.68	249,470	50.68
5/29/2026	0.01	51.50	49.55	50.22	243,450	50.22
5/28/2026	54.10	54.31	48.86	50.78	240,173	50.78
5/27/2026	55.83	56.34	53.19	53.64	137,162	53.64
5/26/2026	57.11	59.00	56.07	56.49	145,080	56.49
5/22/2026	58.23	58.25	55.61	57.10	119,006	57.10
5/21/2026	57.84	58.66	56.06	58.50	169,321	58.50
5/20/2026	57.57	58.75	56.74	57.00	122,494	57.00
5/19/2026	58.12	58.40	56.87	57.46	102,345	57.46
5/18/2026	56.02	58.07	55.31	58.04	127,170	58.04
5/15/2026	55.56	56.51	54.36	56.37	176,855	56.37
5/14/2026	55.75	56.84	55.51	56.09	127,320	56.09
5/13/2026	55.68	56.23	54.40	55.90	164,744	55.90
5/12/2026	56.40	56.56	54.66	55.59	130,906	55.59
5/11/2026	54.17	57.00	54.17	56.09	137,508	56.09
5/08/2026	55.10	55.74	53.52	53.71	119,372	53.71
5/07/2026	55.19	56.07	53.52	54.42	166,031	54.42
5/06/2026	57.71	58.44	55.48	56.05	207,221	56.05
5/05/2026	60.01	61.64	56.94	59.26	197,882	59.26
5/04/2026	58.46	62.00	57.50	59.53	248,468	59.53
5/01/2026	63.30	63.30	52.62	58.74	451,249	58.74
4/30/2026	63.58	64.30	62.00	62.87	143,262	62.87
4/29/2026	64.37	65.24	63.58	64.54	145,177	64.54
4/28/2026	63.70	63.94	62.50	63.61	98,108	63.61
4/27/2026	63.00	65.43	62.70	63.41	158,717	63.41
4/24/2026	60.07	62.19	59.50	61.93	91,017	61.93
4/23/2026	59.92	62.00	59.92	60.68	126,962	60.68
4/22/2026	57.52	59.64	57.48	59.50	109,562	59.50
4/21/2026	55.63	57.51	54.90	57.48	127,108	57.48
4/20/2026	56.19	56.99	54.61	54.83	153,348	54.83
4/17/2026	58.61	58.65	55.38	56.09	249,913	56.09
4/16/2026	58.45	60.31	58.45	60.19	143,689	60.19
4/15/2026	58.35	60.15	58.03	58.88	109,162	58.88
4/14/2026	61.17	61.41	58.79	59.10	134,921	59.10
4/13/2026	60.56	62.48	60.56	61.48	134,103	61.48
4/10/2026	59.60	60.70	59.33	60.11	92,377	60.11
4/09/2026	59.77	61.32	58.50	59.88	183,633	59.88
4/08/2026	58.01	60.39	56.50	59.79	191,764	59.79
4/07/2026	59.29	61.40	59.28	59.68	174,826	59.68
4/06/2026	58.06	59.45	57.77	59.14	93,764	59.14