Forum Energy Technologies, Inc.FETNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $44.62 | $45.75 | $44.19 | $45.24 | 156,325 |
| 1/29/2026 | $44.75 | $46.30 | $44.16 | $45.09 | 165,196 |
| 1/28/2026 | $45.17 | $46.07 | $43.41 | $43.60 | 199,482 |
| 1/27/2026 | $43.50 | $45.94 | $43.33 | $45.21 | 361,838 |
| 1/26/2026 | $44.64 | $44.64 | $43.19 | $43.33 | 263,156 |
| 1/23/2026 | $43.49 | $45.65 | $43.32 | $43.62 | 504,300 |
| 1/22/2026 | $42.76 | $43.97 | $42.00 | $43.48 | 224,348 |
| 1/21/2026 | $41.98 | $43.46 | $41.09 | $42.67 | 190,035 |
| 1/20/2026 | $41.90 | $42.59 | $40.31 | $40.75 | 151,109 |
| 1/16/2026 | $41.30 | $42.03 | $40.65 | $41.90 | 164,180 |
| 1/15/2026 | $41.02 | $41.86 | $40.00 | $40.80 | 169,248 |
| 1/14/2026 | $41.28 | $42.00 | $40.53 | $41.15 | 140,408 |
| 1/13/2026 | $39.99 | $41.32 | $39.01 | $40.75 | 252,800 |
| 1/12/2026 | $39.84 | $39.99 | $39.25 | $39.40 | 91,545 |
| 1/9/2026 | $39.44 | $39.82 | $38.80 | $39.49 | 73,800 |
| 1/8/2026 | $38.36 | $39.83 | $38.25 | $39.51 | 134,700 |
| 1/7/2026 | $39.16 | $39.16 | $37.95 | $38.25 | 73,614 |
| 1/6/2026 | $39.50 | $39.66 | $38.31 | $39.04 | 131,122 |
| 1/5/2026 | $38.76 | $39.85 | $38.10 | $39.51 | 173,500 |
| 1/2/2026 | $36.85 | $38.66 | $35.70 | $38.26 | 79,301 |
| 12/31/2025 | $37.33 | $38.38 | $36.81 | $36.95 | 166,017 |
| 12/30/2025 | $37.10 | $38.06 | $36.65 | $37.39 | 90,767 |
| 12/29/2025 | $36.89 | $37.74 | $36.74 | $37.03 | 75,654 |
| 12/26/2025 | $36.89 | $37.49 | $36.47 | $36.75 | 82,137 |
| 12/24/2025 | $37.12 | $38.45 | $36.50 | $37.07 | 107,400 |
| 12/23/2025 | $36.27 | $37.28 | $35.49 | $36.91 | 93,728 |
| 12/22/2025 | $36.00 | $36.75 | $35.84 | $36.38 | 127,400 |
| 12/19/2025 | $35.74 | $36.92 | $35.00 | $35.68 | 341,405 |
| 12/18/2025 | $36.44 | $37.46 | $35.10 | $35.44 | 209,324 |
| 12/17/2025 | $33.24 | $36.39 | $33.24 | $36.08 | 153,000 |
| 12/16/2025 | $34.02 | $34.99 | $32.03 | $32.83 | 148,500 |
| 12/15/2025 | $34.58 | $34.89 | $33.86 | $34.48 | 96,000 |
| 12/12/2025 | $35.60 | $35.65 | $34.33 | $34.53 | 85,805 |
| 12/11/2025 | $34.94 | $35.90 | $34.32 | $35.46 | 108,910 |
| 12/10/2025 | $34.91 | $36.00 | $34.21 | $34.97 | 117,244 |
| 12/9/2025 | $34.56 | $36.20 | $34.56 | $35.30 | 174,367 |
| 12/8/2025 | $35.24 | $36.00 | $34.10 | $34.48 | 120,033 |
| 12/5/2025 | $34.95 | $36.38 | $34.66 | $35.24 | 111,416 |
| 12/4/2025 | $33.85 | $35.39 | $33.85 | $34.74 | 89,323 |
| 12/3/2025 | $32.29 | $34.16 | $32.01 | $34.11 | 88,301 |
| 12/2/2025 | $32.49 | $32.76 | $31.39 | $31.88 | 63,800 |
| 12/1/2025 | $31.23 | $32.86 | $31.23 | $32.44 | 145,100 |
| 11/28/2025 | $30.50 | $31.43 | $30.37 | $31.40 | 59,700 |
| 11/26/2025 | $30.19 | $30.75 | $30.07 | $30.48 | 60,400 |
| 11/25/2025 | $30.70 | $31.08 | $30.01 | $30.32 | 73,688 |
| 11/24/2025 | $30.01 | $30.77 | $29.77 | $30.49 | 90,300 |
| 11/21/2025 | $29.46 | $30.27 | $28.68 | $30.01 | 66,800 |
| 11/20/2025 | $30.32 | $31.51 | $29.40 | $29.55 | 89,446 |
| 11/19/2025 | $30.14 | $30.82 | $29.80 | $29.81 | 76,329 |
| 11/18/2025 | $29.73 | $30.59 | $29.56 | $30.49 | 57,200 |
| 11/17/2025 | $30.24 | $30.94 | $29.91 | $29.98 | 80,321 |
| 11/14/2025 | $29.12 | $30.96 | $28.97 | $30.17 | 74,700 |
| 11/13/2025 | $29.31 | $29.58 | $28.70 | $29.48 | 89,000 |
| 11/12/2025 | $30.84 | $31.31 | $29.03 | $29.05 | 79,600 |
| 11/11/2025 | $29.57 | $31.18 | $29.57 | $31.15 | 78,008 |
| 11/10/2025 | $28.78 | $29.65 | $28.50 | $29.52 | 104,165 |
| 11/7/2025 | $28.74 | $28.84 | $28.00 | $28.64 | 125,334 |
| 11/6/2025 | $28.82 | $29.29 | $28.43 | $28.74 | 108,500 |
| 11/5/2025 | $28.28 | $29.11 | $28.25 | $29.04 | 130,240 |
| 11/4/2025 | $28.28 | $28.62 | $27.30 | $27.99 | 159,000 |