Dark

FET
Forum Energy Technologies, Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:57 PM EDT

57.88USD+0.573%(+0.33)83,309

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-57.55)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

57.86USD-0.035%(-0.02)14,598

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	58.0100	58.865000	57.1700	57.8600	+0.539%	83,309	0.000%
2026-07-23	58.2900	59.610000	55.6300	57.5500	-0.450%	161,421	+0.539%
2026-07-22	57.4600	58.940000	57.4050	57.8100	+0.925%	186,984	+0.086%
2026-07-21	53.3000	57.480000	53.0000	57.2800	+8.403%	192,563	+1.013%
2026-07-20	52.0400	54.000000	52.0400	52.8400	+0.763%	150,291	+9.500%
2026-07-17	52.1200	53.045000	51.2000	52.4400	+0.556%	81,167	+10.336%
2026-07-16	52.2300	53.510000	51.6450	52.1500	-0.837%	113,895	+10.949%
2026-07-15	52.4800	52.610000	50.4400	52.5900	+0.670%	139,798	+10.021%
2026-07-14	51.4000	52.480000	51.1400	52.2400	+3.282%	157,036	+10.758%
2026-07-13	50.2400	51.100000	49.8650	50.5800	+1.832%	90,755	+14.393%
2026-07-10	48.5000	49.690000	48.2650	49.6700	+2.223%	100,142	+16.489%
2026-07-09	48.9400	48.940000	47.7800	48.5900	-1.260%	148,605	+19.078%
2026-07-08	47.9900	49.820000	47.8800	49.2100	+3.644%	144,391	+17.578%
2026-07-07	47.2400	47.930000	46.7700	47.4800	+1.998%	158,757	+21.862%
2026-07-06	46.8600	47.910000	46.5050	46.5500	-0.915%	263,049	+24.296%
2026-07-02	48.7300	49.380000	46.7401	46.9800	-3.966%	129,396	+23.159%
2026-07-01	49.9300	50.400000	48.7500	48.9200	-2.608%	118,959	+18.275%
2026-06-30	50.1400	50.650000	49.1400	50.2300	+0.460%	117,462	+15.190%
2026-06-29	51.0000	51.000000	49.3700	50.0000	-1.225%	119,512	+15.720%
2026-06-26	49.3800	50.710000	49.0200	50.6200	+2.201%	447,942	+14.303%
2026-06-25	48.3300	50.490000	47.5100	49.5300	+1.998%	157,013	+16.818%
2026-06-24	49.4000	49.840000	47.4100	48.5600	-3.325%	266,749	+19.152%
2026-06-23	50.4000	51.541100	50.1000	50.2300	-2.143%	144,176	+15.190%
2026-06-22	51.6200	52.225975	49.7400	51.3300	-0.369%	202,840	+12.722%
2026-06-18	50.2600	51.750000	48.6850	51.5200	+1.517%	604,243	+12.306%
2026-06-17	50.7400	52.010000	47.1901	50.7500	+0.814%	212,305	+14.010%
2026-06-16	50.9500	50.950000	49.7900	50.3400	-1.756%	224,607	+14.938%
2026-06-15	51.7500	52.775000	50.7350	51.2400	-3.248%	191,250	+12.920%
2026-06-12	51.9300	53.740000	51.2600	52.9600	+1.088%	114,355	+9.252%
2026-06-11	52.9200	52.920000	51.3700	52.3900	+1.003%	125,134	+10.441%
2026-06-10	52.8400	53.450000	51.8600	51.8700	-0.594%	89,455	+11.548%
2026-06-09	52.7900	52.790000	50.9500	52.1800	-0.666%	118,556	+10.885%
2026-06-08	51.3100	53.116500	51.3100	52.5300	+4.206%	95,164	+10.147%
2026-06-05	53.4100	53.410000	49.9450	50.4100	-6.022%	98,555	+14.779%
2026-06-04	51.6900	53.650000	51.6900	53.6400	+2.818%	122,745	+7.867%
2026-06-03	52.7400	53.350000	51.5100	52.1700	-1.043%	109,165	+10.907%
2026-06-02	50.8800	52.960000	49.2600	52.7200	+4.025%	124,489	+9.750%
2026-06-01	50.4600	51.400000	48.9700	50.6800	+0.916%	249,470	+14.167%
2026-05-29	50.5500	51.500000	49.5501	50.2200	-1.103%	243,450	+15.213%
2026-05-28	54.1000	54.315000	48.8600	50.7800	-5.332%	240,173	+13.942%
2026-05-27	55.8250	56.335000	53.1900	53.6400	-5.045%	137,162	+7.867%
2026-05-26	57.1100	59.000000	56.0701	56.4900	-1.068%	145,080	+2.425%
2026-05-22	58.2300	58.250000	55.6100	57.1000	-2.393%	119,006	+1.331%
2026-05-21	57.8400	58.660000	56.0600	58.5000	+2.632%	169,321	-1.094%
2026-05-20	57.5700	58.750000	56.7400	57.0000	-0.801%	122,494	+1.509%
2026-05-19	58.1200	58.400000	56.8700	57.4600	-0.999%	102,345	+0.696%
2026-05-18	56.0200	58.070000	55.3100	58.0400	+2.963%	127,250	-0.310%
2026-05-15	55.5600	56.510000	54.3600	56.3700	+0.499%	176,855	+2.643%
2026-05-14	55.7500	56.840000	55.5100	56.0900	+0.340%	127,320	+3.156%
2026-05-13	55.6800	56.230000	54.4000	55.9000	+0.558%	164,743	+3.506%
2026-05-12	56.4000	56.564600	54.6550	55.5900	-0.891%	130,943	+4.083%
2026-05-11	54.1700	57.000000	54.1700	56.0900	+4.431%	137,680	+3.156%
2026-05-08	55.1000	55.740000	53.5200	53.7100	-1.305%	119,370	+7.727%
2026-05-07	55.1900	56.070000	53.5162	54.4200	-2.908%	166,046	+6.321%
2026-05-06	57.7100	58.440000	55.4800	56.0500	-5.417%	207,235	+3.229%
2026-05-05	60.0100	61.640000	56.9400	59.2600	-0.454%	197,882	-2.362%
2026-05-04	58.4600	62.000000	57.5000	59.5300	+1.345%	248,458	-2.805%
2026-05-01	63.3050	63.305000	52.6200	58.7400	-6.569%	451,249	-1.498%
2026-04-30	63.5800	64.300000	62.0000	62.8700	-2.588%	143,262	-7.969%
2026-04-29	64.3700	65.240000	63.5800	64.5400	+1.462%	145,186	-10.350%
2026-04-28	63.7000	63.940000	62.5000	63.6100	+0.315%	98,199	-9.039%
2026-04-27	63.0000	65.427400	62.7000	63.4100	+2.390%	158,723	-8.753%
2026-04-24	60.0700	62.190000	59.5001	61.9300	+2.060%	91,017	-6.572%
2026-04-23	59.9200	62.000000	59.9200	60.6800	+1.983%	126,962	-4.647%
2026-04-22	57.5200	59.640000	57.4750	59.5000	+3.514%	109,561	-2.756%
2026-04-21	55.6300	57.510000	54.9000	57.4800	+4.833%	127,153	+0.661%
2026-04-20	56.1900	56.990000	54.6119	54.8300	-2.246%	153,353	+5.526%
2026-04-17	58.6100	58.652100	55.3800	56.0900	-6.812%	249,913	+3.156%
2026-04-16	58.4500	60.310000	58.4500	60.1900	+2.225%	143,690	-3.871%
2026-04-15	58.3500	60.150000	58.0300	58.8800	-0.372%	109,263	-1.732%
2026-04-14	61.1700	61.413000	58.7900	59.1000	-3.871%	134,921	-2.098%
2026-04-13	60.5600	62.480000	60.5600	61.4800	+2.279%	134,095	-5.888%
2026-04-10	59.6000	60.700000	59.3263	60.1100	+0.384%	92,377	-3.743%
2026-04-09	59.7700	61.320000	58.5000	59.8800	+0.151%	183,633	-3.373%
2026-04-08	58.0100	60.390000	56.5000	59.7900	+0.184%	191,764	-3.228%
2026-04-07	59.2900	61.395000	59.2800	59.6800	+0.913%	174,826	-3.050%
2026-04-06	58.0600	59.445000	57.7750	59.1400	+0.271%	93,764	-2.164%
2026-04-02	57.8500	60.370000	57.8500	58.9800	+1.445%	105,979	-1.899%
2026-04-01	58.8600	60.240000	57.2200	58.1400	-0.886%	268,782	-0.482%
2026-03-31	58.3600	60.290000	58.0650	58.6600	+2.606%	263,763	-1.364%
2026-03-30	62.5100	62.890000	56.7600	57.1700	-7.671%	215,067	+1.207%
2026-03-27	59.7000	62.190000	59.7000	61.9200	+2.721%	208,784	-6.557%
2026-03-26	61.4800	62.190000	60.1500	60.2800	-2.412%	189,233	-4.015%
2026-03-25	59.7900	61.870000	59.1101	61.7700	+1.880%	168,816	-6.330%
2026-03-24	58.7200	61.270000	58.7200	60.6300	+2.606%	169,701	-4.569%
2026-03-23	56.0800	59.260000	55.7410	59.0900	+4.974%	261,095	-2.082%
2026-03-20	58.4400	58.560000	55.5000	56.2900	-2.764%	422,309	+2.789%
2026-03-19	56.4700	59.180000	56.4600	57.8900	+2.243%	220,795	-0.052%
2026-03-18	57.8800	58.960000	56.6200	56.6200	-2.463%	171,552	+2.190%
2026-03-17	56.1300	58.900000	55.5300	58.0500	+5.163%	200,763	-0.327%
2026-03-16	54.9700	56.745000	54.2900	55.2000	+1.676%	153,214	+4.819%
2026-03-13	55.0000	55.050000	53.4401	54.2900	-1.327%	150,280	+6.576%
2026-03-12	56.9300	57.519800	53.6300	55.0200	-4.810%	198,944	+5.162%
2026-03-11	56.7000	58.789000	55.6057	57.8000	+0.469%	212,743	+0.104%
2026-03-10	57.8200	59.750000	57.3300	57.5300	+0.052%	200,848	+0.574%
2026-03-09	56.7700	58.960000	55.0200	57.5000	+0.577%	263,362	+0.626%
2026-03-06	57.1500	58.330000	56.7600	57.1700	-0.919%	171,338	+1.207%
2026-03-05	58.6000	58.610000	56.7500	57.7000	-2.021%	169,931	+0.277%
2026-03-04	58.8700	60.350000	58.3800	58.8900	+0.324%	208,257	-1.749%
2026-03-03	58.9800	59.877300	55.5900	58.7000	-2.492%	278,920	-1.431%
2026-03-02	59.5000	60.470000	56.8600	60.2000	+3.739%	301,789	-3.887%
2026-02-27	58.8100	59.520000	56.7200	58.0300	-0.565%	280,683	-0.293%
2026-02-26	58.1000	58.919900	56.2100	58.3600	-1.085%	308,802	-0.857%
2026-02-25	62.6900	63.580000	58.0000	59.0000	-4.915%	421,157	-1.932%
2026-02-24	58.5600	62.570000	58.2000	62.0500	+5.887%	565,428	-6.753%
2026-02-23	58.3100	62.726000	57.8500	58.6000	+1.279%	547,507	-1.263%
2026-02-20	55.2100	58.795000	53.1767	57.8600	+9.108%	764,666	0.000%
2026-02-19	52.2500	53.495000	50.9900	53.0300	+1.824%	408,614	+9.108%
2026-02-18	51.6000	53.106000	51.0300	52.0800	+2.945%	292,487	+11.098%
2026-02-17	50.2400	50.920000	48.8800	50.5900	+0.777%	185,151	+14.370%
2026-02-13	48.5000	50.749900	48.4990	50.2000	+3.335%	220,439	+15.259%
2026-02-12	49.2500	49.800000	47.4200	48.5800	-1.200%	185,750	+19.103%
2026-02-11	47.5700	49.720000	47.3950	49.1700	+4.395%	308,597	+17.673%
2026-02-10	48.2500	48.300000	46.1900	47.1000	-2.383%	150,404	+22.845%
2026-02-09	47.5000	49.130000	47.2750	48.2500	+0.563%	243,327	+19.917%
2026-02-06	45.8700	48.513500	45.8700	47.9800	+5.404%	330,351	+20.592%
2026-02-05	46.1900	47.140000	44.4200	45.5200	-3.066%	213,361	+27.109%
2026-02-04	47.4100	48.670000	45.8800	46.9600	-0.255%	256,318	+23.211%
2026-02-03	46.2500	47.285000	45.7900	47.0800	+3.042%	305,917	+22.897%
2026-02-02	44.1800	46.250000	43.8300	45.6900	+0.995%	188,658	+26.636%
2026-01-30	44.6200	45.750000	44.1900	45.2400	+0.333%	156,325	+27.896%
2026-01-29	44.7500	46.300000	44.1600	45.0900	+3.417%	165,196	+28.321%
2026-01-28	45.1700	46.070000	43.4100	43.6000	-3.561%	199,482	+32.706%
2026-01-27	43.5000	45.940000	43.3300	45.2100	+4.339%	361,838	+27.981%
2026-01-26	44.6400	44.640000	43.1900	43.3300	-0.665%	261,998	+33.533%
2026-01-23	43.4900	45.650000	43.3200	43.6200	+0.322%	504,295	+32.646%
2026-01-22	42.7600	43.970000	42.0000	43.4800	+1.898%	224,348	+33.073%
2026-01-21	41.9800	43.460000	41.0901	42.6700	+4.712%	190,035	+35.599%
2026-01-20	41.9000	42.590000	40.3100	40.7500	-2.745%	151,109	+41.988%
2026-01-16	41.3000	42.025000	40.6500	41.9000	+2.696%	164,180	+38.091%
2026-01-15	41.0200	41.860000	40.0000	40.8000	-0.851%	169,248	+41.814%
2026-01-14	41.2800	42.000000	40.5300	41.1500	+0.982%	140,405	+40.608%
2026-01-13	39.9900	41.320000	39.0100	40.7500	+3.426%	252,780	+41.988%
2026-01-12	39.8400	39.990000	39.2501	39.4000	-0.228%	91,545	+46.853%
2026-01-09	39.4400	39.820000	38.8000	39.4900	-0.051%	73,290	+46.518%
2026-01-08	38.3600	39.830000	38.2500	39.5100	+3.294%	134,682	+46.444%
2026-01-07	39.1600	39.160000	37.9500	38.2500	-2.024%	73,614	+51.268%
2026-01-06	39.5000	39.660000	38.3101	39.0400	-1.190%	131,122	+48.207%
2026-01-05	38.7600	39.850000	38.1000	39.5100	+3.267%	173,486	+46.444%
2026-01-02	36.8500	38.664300	35.7000	38.2600	+3.545%	79,301	+51.228%
2025-12-31	37.3300	38.380000	36.8100	36.9500	-1.177%	166,017	+56.590%
2025-12-30	37.1000	38.060000	36.6500	37.3900	+0.972%	90,767	+54.747%
2025-12-29	36.8900	37.735000	36.7412	37.0300	+0.762%	75,654	+56.252%
2025-12-26	36.8900	37.490000	36.4650	36.7500	-0.863%	82,137	+57.442%
2025-12-24	37.1200	38.450000	36.5000	37.0700	+0.433%	107,396	+56.083%
2025-12-23	36.2700	37.280000	35.4950	36.9100	+1.457%	93,728	+56.760%
2025-12-22	36.0000	36.750000	35.8400	36.3800	+1.962%	127,366	+59.043%
2025-12-19	35.7400	36.915000	35.0000	35.6800	+0.677%	341,405	+62.164%
2025-12-18	36.4400	37.463600	35.1050	35.4400	-1.774%	209,324	+63.262%
2025-12-17	33.2400	36.390000	33.2400	36.0800	+9.899%	153,000	+60.366%
2025-12-16	34.0200	34.990000	32.0301	32.8300	-4.785%	148,452	+76.241%
2025-12-15	34.5800	34.889900	33.8600	34.4800	-0.145%	95,977	+67.807%
2025-12-12	35.6000	35.650000	34.3300	34.5300	-2.623%	85,805	+67.564%
2025-12-11	34.9400	35.900000	34.3150	35.4600	+1.401%	108,910	+63.170%
2025-12-10	34.9100	35.999900	34.2100	34.9700	-0.935%	117,244	+65.456%
2025-12-09	34.5600	36.200000	34.5600	35.3000	+2.378%	174,367	+63.909%
2025-12-08	35.2400	36.000000	34.1000	34.4800	-2.157%	120,033	+67.807%
2025-12-05	34.9500	36.380000	34.6600	35.2400	+1.439%	111,416	+64.188%
2025-12-04	33.8500	35.390000	33.8500	34.7400	+1.847%	89,323	+66.552%
2025-12-03	32.2900	34.160000	32.0060	34.1100	+6.995%	88,301	+69.628%
2025-12-02	32.4900	32.756600	31.3865	31.8800	-1.726%	63,784	+81.493%
2025-12-01	31.2300	32.860000	31.2300	32.4400	+3.312%	145,066	+78.360%
2025-11-28	30.5000	31.430000	30.3700	31.4000	+3.018%	59,650	+84.268%
2025-11-26	30.1900	30.754000	30.0650	30.4800	+0.528%	60,361	+89.829%
2025-11-25	30.7000	31.080000	30.0050	30.3200	-0.558%	73,688	+90.831%
2025-11-24	30.0100	30.770000	29.7650	30.4900	+1.599%	90,277	+89.767%
2025-11-21	29.4600	30.270000	28.6801	30.0100	+1.557%	66,783	+92.802%
2025-11-20	30.3200	31.510000	29.4000	29.5500	-0.872%	89,446	+95.804%
2025-11-19	30.1400	30.820000	29.8000	29.8100	-2.230%	76,329	+94.096%
2025-11-18	29.7300	30.586100	29.5600	30.4900	+1.701%	57,185	+89.767%
2025-11-17	30.2400	30.940000	29.9100	29.9800	-0.630%	80,321	+92.995%
2025-11-14	29.1200	30.960000	28.9700	30.1700	+2.341%	74,659	+91.780%
2025-11-13	29.3100	29.580000	28.7000	29.4800	+1.480%	88,958	+96.269%
2025-11-12	30.8400	31.310000	29.0300	29.0500	-6.742%	79,588	+99.174%
2025-11-11	29.5700	31.180000	29.5700	31.1500	+5.522%	78,008	+85.746%
2025-11-10	28.7800	29.645000	28.5000	29.5200	+3.073%	104,165	+96.003%
2025-11-07	28.7400	28.840000	27.9950	28.6400	-0.348%	125,334	+102.025%
2025-11-06	28.8200	29.290000	28.4300	28.7400	-1.033%	108,482	+101.322%
2025-11-05	28.2800	29.110000	28.2500	29.0400	+3.751%	130,240	+99.242%
2025-11-04	28.2800	28.619900	27.2950	27.9900	-3.015%	158,994	+106.717%
2025-11-03	26.5900	29.520000	26.5800	28.8600	+7.767%	210,902	+100.485%
2025-10-31	31.2500	31.250000	26.0000	26.7800	-16.884%	315,525	+116.057%
2025-10-30	31.8700	32.438300	31.8330	32.2200	+0.311%	96,742	+79.578%
2025-10-29	31.7000	33.060000	31.3500	32.1200	+1.646%	164,865	+80.137%
2025-10-28	30.9400	31.765000	30.4000	31.6000	+1.968%	104,831	+83.101%
2025-10-27	31.0000	31.625000	30.7000	30.9900	+0.226%	114,921	+86.705%
2025-10-24	31.5000	31.940000	30.8100	30.9200	-1.372%	123,311	+87.128%
2025-10-23	29.8400	31.450000	28.7300	31.3500	+6.960%	214,590	+84.561%
2025-10-22	28.5000	29.395000	28.5000	29.3100	+2.914%	112,054	+97.407%
2025-10-21	28.6900	28.800000	28.0250	28.4800	+0.246%	76,781	+103.160%
2025-10-20	27.3600	28.630000	27.3600	28.4100	+6.126%	108,981	+103.661%
2025-10-17	27.5300	27.700000	26.7600	26.7700	-2.796%	108,721	+116.137%
2025-10-16	27.6100	27.710000	26.7950	27.5400	+0.768%	84,871	+110.094%
2025-10-15	27.0000	27.500000	26.6600	27.3300	+2.590%	70,280	+111.709%
2025-10-14	26.3000	27.170000	26.3000	26.6400	-0.745%	86,921	+117.192%
2025-10-13	25.7500	26.930000	25.6850	26.8400	+6.255%	85,632	+115.574%
2025-10-10	25.6500	26.430000	25.2400	25.2600	-3.588%	93,686	+129.058%
2025-10-09	26.4100	26.710000	25.9100	26.2000	-0.983%	82,692	+120.840%
2025-10-08	25.9700	26.645000	25.6900	26.4600	+2.399%	76,502	+118.670%
2025-10-07	25.6600	25.960000	25.2549	25.8400	+0.584%	76,051	+123.916%
2025-10-06	26.2400	26.310000	25.6800	25.6900	-0.580%	75,814	+125.224%
2025-10-03	25.5600	26.114200	25.5400	25.8400	+1.933%	73,856	+123.916%
2025-10-02	26.5700	26.866300	25.0700	25.3500	-4.771%	93,773	+128.245%
2025-10-01	26.4300	26.920000	26.2800	26.6200	-0.337%	97,043	+117.355%
2025-09-30	27.6000	27.734000	26.4889	26.7100	-3.955%	75,361	+116.623%
2025-09-29	28.6900	28.690000	27.5500	27.8100	-3.337%	93,010	+108.055%
2025-09-26	27.7700	28.780000	27.7500	28.7700	+4.732%	132,667	+101.112%
2025-09-25	27.6000	27.825000	27.2500	27.4700	-1.223%	104,225	+110.630%
2025-09-24	27.8900	28.250000	27.4900	27.8100	+0.506%	93,902	+108.055%
2025-09-23	27.0800	28.230000	26.9950	27.6700	+2.710%	161,469	+109.107%
2025-09-22	26.1900	27.185000	26.0200	26.9400	+2.045%	94,485	+114.774%
2025-09-19	27.4000	27.400000	26.2850	26.4000	-3.579%	146,394	+119.167%
2025-09-18	26.5000	27.410000	26.2500	27.3800	+3.516%	213,531	+111.322%
2025-09-17	26.8700	27.425000	26.3300	26.4500	-0.377%	251,422	+118.752%
2025-09-16	26.6200	26.955000	26.3000	26.5500	-0.038%	125,295	+117.928%
2025-09-15	26.7700	26.935000	25.8800	26.5600	-1.154%	138,689	+117.846%
2025-09-12	27.4200	27.720000	26.7300	26.8700	-2.362%	95,366	+115.333%
2025-09-11	27.1100	27.520000	27.0850	27.5200	+0.732%	95,120	+110.247%
2025-09-10	26.4700	27.320000	26.3950	27.3200	+3.918%	144,474	+111.786%
2025-09-09	26.4200	27.100000	26.1100	26.2900	+0.420%	101,089	+120.084%
2025-09-08	26.0900	26.345000	25.6650	26.1800	+0.692%	144,287	+121.008%
2025-09-05	26.4700	26.700000	25.5100	26.0000	-2.329%	80,488	+122.538%
2025-09-04	25.4600	26.680000	25.4600	26.6200	+4.269%	106,656	+117.355%
2025-09-03	26.1200	26.420000	25.4700	25.5300	-2.706%	86,287	+126.635%
2025-09-02	26.2700	26.695100	25.9400	26.2400	-0.794%	86,196	+120.503%
2025-08-29	25.8000	26.520000	25.6100	26.4500	+2.639%	110,485	+118.752%
2025-08-28	25.7500	25.775000	25.1300	25.7700	+1.019%	112,937	+124.525%
2025-08-27	24.7100	25.580000	24.5700	25.5100	+3.029%	156,773	+126.813%
2025-08-26	24.9800	25.575000	24.5800	24.7600	-1.197%	93,362	+133.683%
2025-08-25	24.5300	25.130000	24.5300	25.0600	+1.870%	92,019	+130.886%
2025-08-22	23.6100	24.900000	23.6100	24.6000	+3.710%	81,992	+135.203%
2025-08-21	23.1800	23.890000	23.0400	23.7200	+2.330%	84,435	+143.929%
2025-08-20	23.7900	23.790000	23.1600	23.1800	-1.446%	51,335	+149.612%
2025-08-19	23.7400	24.040000	23.1600	23.5200	-1.010%	70,330	+146.003%
2025-08-18	23.4400	24.325000	23.3300	23.7600	+1.193%	138,688	+143.519%
2025-08-15	23.1800	24.010000	22.7900	23.4800	+1.513%	166,888	+146.422%
2025-08-14	22.7900	23.325000	22.1650	23.1300	+0.784%	104,481	+150.151%
2025-08-13	22.8600	23.160000	22.4050	22.9500	+1.057%	87,820	+152.113%
2025-08-12	22.0100	23.010000	21.9500	22.7100	+3.746%	119,044	+154.778%
2025-08-11	22.1000	22.681500	21.1900	21.8900	-1.263%	191,096	+164.322%
2025-08-08	19.6600	22.470000	19.5100	22.1700	+22.081%	222,835	+160.983%
2025-08-07	18.3200	19.110000	18.1200	18.1600	-2.991%	29,190	+218.612%
2025-08-06	18.9800	19.463600	18.4600	18.7200	-1.109%	36,513	+209.081%
2025-08-05	18.9000	19.190000	18.5600	18.9300	+0.159%	50,662	+205.652%
2025-08-04	18.2500	19.090000	18.2000	18.9000	+2.829%	58,120	+206.138%
2025-08-01	19.6000	19.650000	18.2000	18.3800	-6.748%	143,142	+214.799%
2025-07-31	19.9100	20.345000	19.2933	19.7100	-2.232%	82,950	+193.557%
2025-07-30	20.7600	20.760000	20.0600	20.1600	-2.515%	50,954	+187.004%
2025-07-29	20.7400	20.802500	20.0400	20.6800	+0.242%	87,266	+179.787%
2025-07-28	20.0700	20.670000	20.0000	20.6300	+4.668%	78,231	+180.465%
2025-07-25	20.1600	20.409400	19.6350	19.7100	-1.401%	57,326	+193.557%
2025-07-24	19.5500	20.130000	19.5400	19.9900	+0.960%	70,689	+189.445%
2025-07-23	19.2600	20.000000	19.2600	19.8000	+3.394%	72,563	+192.222%
2025-07-22	19.1600	19.635000	19.1200	19.1500	-0.260%	52,218	+202.141%
2025-07-21	19.7700	19.955000	19.1450	19.2000	-2.041%	66,195	+201.354%
2025-07-18	19.8500	20.110000	19.5500	19.6000	-0.356%	86,394	+195.204%
2025-07-17	19.2700	19.935000	19.2700	19.6700	+1.970%	100,205	+194.154%
2025-07-16	19.4172	19.508000	19.1150	19.2900	-0.464%	96,399	+199.948%
2025-07-15	19.9500	20.237800	19.3200	19.3800	-2.760%	108,325	+198.555%
2025-07-14	20.6900	20.690000	19.9100	19.9300	-4.412%	90,865	+190.316%
2025-07-11	20.6900	21.230000	20.4500	20.8500	+0.773%	129,770	+177.506%
2025-07-10	20.3000	20.770000	20.1232	20.6900	+0.779%	74,218	+179.652%
2025-07-09	20.3500	20.820000	20.1700	20.5300	+0.934%	96,051	+181.831%
2025-07-08	19.4200	20.960000	19.2000	20.3400	+4.791%	112,264	+184.464%
2025-07-07	19.4600	19.890000	19.3100	19.4100	-0.462%	87,221	+198.094%
2025-07-03	19.5100	19.750000	19.2700	19.5000	+0.103%	23,534	+196.718%
2025-07-02	19.5300	19.540000	19.0200	19.4800	+1.142%	70,390	+197.023%
2025-07-01	19.5300	19.840000	19.0400	19.2600	-1.079%	80,344	+200.415%
2025-06-30	20.0400	20.210000	19.4500	19.4700	-3.182%	169,964	+197.175%
2025-06-27	19.6300	20.315000	19.6300	20.1100	+3.128%	190,531	+187.718%
2025-06-26	19.3400	19.790000	19.0800	19.5000	+1.987%	89,309	+196.718%
2025-06-25	19.5500	19.853100	18.7500	19.1200	-3.239%	142,205	+202.615%
2025-06-24	19.0300	19.800000	19.0000	19.7600	+2.863%	112,923	+192.814%
2025-06-23	19.7000	19.750000	19.1400	19.2100	-2.090%	100,248	+201.197%
2025-06-20	20.3600	20.365000	19.4100	19.6200	-3.111%	182,107	+194.903%
2025-06-18	19.8000	20.350000	19.5040	20.2500	+0.897%	70,048	+185.728%
2025-06-17	19.7600	20.660000	19.7550	20.0700	+1.930%	133,574	+188.291%
2025-06-16	19.4100	19.810000	19.2800	19.6900	+1.182%	85,887	+193.855%
2025-06-13	19.3600	19.920000	18.7950	19.4600	+2.421%	82,956	+197.328%
2025-06-12	18.2900	19.176300	18.2900	19.0000	+2.758%	67,988	+204.526%
2025-06-11	18.1700	18.726800	17.7365	18.4900	+2.894%	91,851	+212.926%
2025-06-10	17.2300	18.175000	17.2300	17.9700	+5.026%	61,245	+221.981%
2025-06-09	16.5200	17.240000	16.4368	17.1100	+3.571%	48,971	+238.165%
2025-06-06	15.9300	16.705000	15.9300	16.5200	+4.623%	57,753	+250.242%
2025-06-05	15.0100	15.880000	14.8650	15.7900	+5.407%	63,152	+266.434%
2025-06-04	15.2900	15.420000	14.7000	14.9800	-2.027%	25,989	+286.248%
2025-06-03	14.7300	15.515000	14.4800	15.2900	+2.963%	54,222	+278.417%
2025-06-02	14.9900	15.180000	14.4350	14.8500	+0.746%	56,891	+289.630%
2025-05-30	14.9200	15.080000	14.5300	14.7400	-1.471%	57,198	+292.537%
2025-05-29	14.7600	15.050000	14.5200	14.9600	+1.838%	22,258	+286.765%
2025-05-28	15.0000	15.092300	14.6000	14.6900	-1.343%	29,452	+293.873%
2025-05-27	14.6700	14.930000	14.4800	14.8900	+3.331%	23,125	+288.583%
2025-05-23	14.1700	14.460000	14.1700	14.4100	-0.962%	28,895	+301.527%
2025-05-22	14.3200	14.710000	14.2750	14.5500	+0.207%	53,928	+297.663%
2025-05-21	14.9200	15.000000	14.4400	14.5200	-3.650%	30,539	+298.485%
2025-05-20	14.7100	15.185000	14.4500	15.0700	+1.893%	37,079	+283.942%
2025-05-19	15.1300	15.255000	14.6000	14.7900	-4.765%	68,325	+291.210%
2025-05-16	16.0150	16.015000	15.1301	15.5300	-2.204%	64,572	+272.569%
2025-05-15	16.0300	16.346700	15.6600	15.8800	-2.636%	36,244	+264.358%
2025-05-14	16.3200	16.540000	16.1200	16.3100	-0.549%	46,356	+254.752%
2025-05-13	15.7200	16.710000	15.7200	16.4000	+6.012%	81,016	+252.805%
2025-05-12	15.4000	15.735000	15.1400	15.4700	+5.597%	54,813	+274.014%
2025-05-09	14.5400	14.830000	14.4300	14.6500	+1.384%	30,395	+294.949%
2025-05-08	13.9200	14.615000	13.7700	14.4500	+5.091%	67,265	+300.415%
2025-05-07	13.5600	13.780000	13.5500	13.7500	+0.954%	72,351	+320.800%
2025-05-06	13.8600	14.210000	13.6000	13.6200	-1.447%	53,799	+324.816%
2025-05-05	14.6300	14.845000	13.7700	13.8200	-8.173%	59,788	+318.669%
2025-05-02	14.4100	15.740000	13.6900	15.0500	-0.594%	102,370	+284.452%
2025-05-01	14.6000	15.390000	14.6000	15.1400	+3.345%	48,644	+282.166%
2025-04-30	14.9800	14.980000	14.3500	14.6500	-3.997%	64,437	+294.949%
2025-04-29	15.0400	15.680000	14.9600	15.2600	+0.859%	39,108	+279.161%
2025-04-28	14.7800	15.210000	14.7800	15.1300	+1.408%	53,331	+282.419%
2025-04-25	14.9300	15.105000	14.6704	14.9200	-1.583%	30,205	+287.802%
2025-04-24	14.5900	15.180000	14.5900	15.1600	+4.913%	46,590	+281.662%
2025-04-23	15.3400	15.700000	14.2900	14.4500	-4.050%	55,308	+300.415%
2025-04-22	14.8900	15.289300	14.2700	15.0600	+2.449%	43,888	+284.197%
2025-04-21	15.2600	15.380000	14.6300	14.7000	-4.854%	62,693	+293.605%
2025-04-17	15.1600	15.860000	15.1130	15.4500	+2.658%	62,745	+274.498%
2025-04-16	14.3600	15.150000	14.3200	15.0500	+5.098%	95,005	+284.452%
2025-04-15	13.4300	14.470000	13.4300	14.3200	+5.527%	76,050	+304.050%
2025-04-14	14.3600	14.450000	13.3900	13.5700	-4.167%	88,928	+326.382%
2025-04-11	14.3400	14.340000	13.3400	14.1600	+0.711%	113,677	+308.616%
2025-04-10	14.8600	15.350000	13.7850	14.0600	-8.225%	122,847	+311.522%
2025-04-09	13.3000	15.652000	12.7800	15.3200	+12.813%	140,621	+277.676%
2025-04-08	15.2600	15.630000	13.4620	13.5800	-7.807%	102,900	+326.068%
2025-04-07	14.7200	16.090000	14.0300	14.7300	-4.722%	147,323	+292.804%
2025-04-04	17.2400	17.390000	15.1400	15.4600	-13.438%	157,634	+274.256%
2025-04-03	19.5000	19.638600	17.7600	17.8600	-13.175%	138,052	+223.964%
2025-04-02	20.3800	20.825000	20.3800	20.5700	-0.772%	40,282	+181.283%
2025-04-01	20.0000	21.100000	20.0000	20.7300	+3.083%	73,661	+179.112%
2025-03-31	20.1700	20.560000	19.9850	20.1100	-0.936%	83,039	+187.718%
2025-03-28	21.0000	21.240000	20.1001	20.3000	-3.425%	55,538	+185.025%
2025-03-27	20.9600	21.558800	20.5900	21.0200	+0.961%	93,033	+175.262%
2025-03-26	20.7500	21.100000	20.5583	20.8200	+1.363%	63,137	+177.906%
2025-03-25	20.6400	21.170000	20.5100	20.5400	-1.203%	62,697	+181.694%
2025-03-24	20.6400	21.074400	20.4000	20.7900	+1.316%	45,774	+178.307%
2025-03-21	20.7700	21.155700	20.4300	20.5200	-2.425%	86,925	+181.969%
2025-03-20	20.7300	21.342000	20.6164	21.0300	-0.332%	78,684	+175.131%
2025-03-19	20.2000	21.568500	20.2000	21.1000	+6.297%	115,806	+174.218%
2025-03-18	19.6400	19.960000	19.4600	19.8500	+1.952%	92,117	+191.486%
2025-03-17	19.2500	19.850000	18.9300	19.4700	+2.151%	70,183	+197.175%
2025-03-14	17.9400	19.246000	17.9400	19.0600	+7.380%	68,645	+203.568%
2025-03-13	17.6500	17.930000	17.3850	17.7500	+1.082%	78,803	+225.972%
2025-03-12	17.5800	17.922000	17.3500	17.5600	+0.688%	50,784	+229.499%
2025-03-11	17.0300	17.510000	16.9700	17.4400	+2.468%	62,710	+231.766%
2025-03-10	17.4300	17.561000	16.8816	17.0200	-2.743%	54,961	+239.953%
2025-03-07	17.4360	17.800000	17.4000	17.5000	+1.390%	47,425	+230.629%
2025-03-06	17.5100	17.600000	17.0917	17.2600	-1.540%	54,820	+235.226%
2025-03-05	17.0100	17.600000	16.7800	17.5300	+2.455%	68,997	+230.063%
2025-03-04	17.0900	17.492500	16.5000	17.1100	-2.784%	142,331	+238.165%
2025-03-03	18.6800	18.870000	17.5800	17.6000	-5.681%	132,267	+228.750%
2025-02-28	18.7300	18.920000	18.3750	18.6600	+0.107%	78,306	+210.075%
2025-02-27	18.5600	18.760000	18.2980	18.6400	+1.030%	56,263	+210.408%
2025-02-26	18.4000	18.706700	18.2700	18.4500	+0.875%	43,660	+213.604%
2025-02-25	18.5000	18.700000	18.1200	18.2900	-0.813%	71,876	+216.348%
2025-02-24	18.3200	18.600000	18.0400	18.4400	+0.875%	47,668	+213.774%
2025-02-21	19.0200	19.020000	17.8000	18.2800	-3.739%	103,595	+216.521%
2025-02-20	18.7900	18.990000	18.5300	18.9900	+0.053%	31,193	+204.687%
2025-02-19	19.7500	19.900000	18.9000	18.9800	-4.479%	22,902	+204.847%
2025-02-18	19.3900	20.100000	19.0500	19.8700	+2.581%	167,403	+191.193%
2025-02-14	18.7500	19.580000	18.7500	19.3700	+5.215%	101,078	+198.709%
2025-02-13	17.7400	18.640000	17.6000	18.4100	+3.894%	65,937	+214.286%
2025-02-12	17.8400	17.870000	17.5500	17.7200	-1.446%	33,871	+226.524%
2025-02-11	17.6200	18.120000	17.5900	17.9800	+2.217%	52,226	+221.802%
2025-02-10	17.4200	17.650000	17.3000	17.5900	+1.267%	73,476	+228.937%
2025-02-07	17.3900	17.554000	17.3500	17.3700	-0.401%	57,983	+233.103%
2025-02-06	17.9100	17.910000	17.4000	17.4400	-1.802%	52,584	+231.766%
2025-02-05	18.2800	18.280000	17.6600	17.7600	-1.824%	26,609	+225.788%
2025-02-04	17.4400	18.140000	17.3600	18.0900	+2.784%	23,827	+219.845%
2025-02-03	18.0400	18.040000	17.6000	17.6000	-2.870%	49,434	+228.750%

.dark-mode .H8FP7Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H8FP7Q{ color: #333333; background-color: white; border: 2px solid #333333; }FETForum Energy Technologies, Inc.stock NYSE

FET
Forum Energy Technologies, Inc.
stock NYSE