Forum Energy Technologies, Inc. Common Stock (FET)
18.12
-0.15 (-0.82%)
Forum Energy Technologies Inc is a global provider of innovative technology solutions and services for the energy and industrial sectors
The company specializes in manufacturing and supplying equipment and systems designed for the exploration and production of oil and gas, as well as for subsea, drilling, and surface applications. Forum Energy Technologies focuses on enhancing operational efficiency and safety through its comprehensive portfolio, which includes advanced robotics, subsea equipment, and variable speed drive systems. With a commitment to sustainability and industry advancements, the company serves a diverse clientele, aiming to meet the evolving needs of energy infrastructure worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 18.14 | 18.53 | 17.90 | 18.12 | 69,145 | 18.12 |
| 1/30/2025 | 18.08 | 18.52 | 18.01 | 18.27 | 63,868 | 18.27 |
| 1/29/2025 | 17.70 | 17.99 | 17.51 | 17.96 | 76,756 | 17.96 |
| 1/28/2025 | 17.81 | 17.87 | 17.16 | 17.70 | 57,832 | 17.70 |
| 1/27/2025 | 18.48 | 18.77 | 17.88 | 17.91 | 46,746 | 17.91 |
| 1/24/2025 | 19.00 | 19.00 | 18.17 | 18.54 | 71,398 | 18.54 |
| 1/23/2025 | 18.93 | 19.30 | 18.71 | 18.94 | 55,334 | 18.94 |
| 1/22/2025 | 19.36 | 19.52 | 19.00 | 19.01 | 65,554 | 19.01 |
| 1/21/2025 | 19.49 | 19.98 | 19.06 | 19.64 | 112,977 | 19.64 |
| 1/17/2025 | 19.19 | 19.29 | 18.96 | 19.09 | 90,701 | 19.09 |
| 1/16/2025 | 19.53 | 19.95 | 19.05 | 19.17 | 87,902 | 19.17 |
| 1/15/2025 | 18.89 | 19.66 | 18.38 | 19.45 | 88,814 | 19.45 |
| 1/14/2025 | 18.66 | 19.37 | 18.39 | 18.60 | 99,736 | 18.60 |
| 1/13/2025 | 16.78 | 18.61 | 16.78 | 18.60 | 118,830 | 18.60 |
| 1/10/2025 | 16.24 | 16.97 | 16.24 | 16.70 | 73,512 | 16.70 |
| 1/08/2025 | 16.12 | 16.15 | 15.71 | 15.94 | 36,814 | 15.94 |
| 1/07/2025 | 16.50 | 16.70 | 16.07 | 16.29 | 72,943 | 16.29 |
| 1/06/2025 | 16.70 | 16.92 | 16.25 | 16.41 | 55,053 | 16.41 |
| 1/03/2025 | 16.33 | 16.72 | 16.26 | 16.53 | 43,661 | 16.53 |
| 1/02/2025 | 15.68 | 16.36 | 15.68 | 16.16 | 74,098 | 16.16 |
| 12/31/2024 | 15.15 | 0.00 | 15.49 | 15.49 | 0 | 15.49 |
| 12/30/2024 | 15.01 | 15.29 | 14.88 | 15.15 | 51,332 | 15.15 |
| 12/27/2024 | 15.01 | 15.32 | 14.88 | 14.97 | 42,886 | 14.97 |
| 12/26/2024 | 14.92 | 15.12 | 14.75 | 15.05 | 30,917 | 15.05 |
| 12/24/2024 | 14.80 | 15.03 | 14.63 | 14.99 | 26,551 | 14.99 |
| 12/23/2024 | 14.24 | 14.82 | 14.14 | 14.76 | 91,031 | 14.76 |
| 12/20/2024 | 14.27 | 14.71 | 14.11 | 14.21 | 107,899 | 14.21 |
| 12/19/2024 | 14.14 | 14.56 | 14.08 | 14.50 | 66,194 | 14.50 |
| 12/18/2024 | 14.75 | 14.95 | 13.89 | 13.94 | 182,640 | 13.94 |
| 12/17/2024 | 14.81 | 14.99 | 14.50 | 14.66 | 130,317 | 14.66 |
| 12/16/2024 | 14.85 | 15.02 | 14.65 | 14.92 | 187,833 | 14.92 |
| 12/13/2024 | 15.00 | 15.00 | 14.69 | 14.84 | 30,217 | 14.84 |
| 12/12/2024 | 15.17 | 15.21 | 14.81 | 14.97 | 45,533 | 14.97 |
| 12/11/2024 | 15.72 | 15.74 | 15.27 | 15.37 | 73,062 | 15.37 |
| 12/10/2024 | 15.60 | 15.92 | 15.38 | 15.77 | 87,859 | 15.77 |
| 12/09/2024 | 15.00 | 15.86 | 14.90 | 15.60 | 178,198 | 15.60 |
| 12/06/2024 | 14.81 | 14.81 | 14.12 | 14.26 | 78,022 | 14.26 |
| 12/05/2024 | 15.00 | 15.05 | 14.77 | 14.86 | 52,315 | 14.86 |
| 12/04/2024 | 15.50 | 15.53 | 14.84 | 14.99 | 91,994 | 14.99 |
| 12/03/2024 | 15.82 | 15.83 | 15.31 | 15.49 | 57,768 | 15.49 |
| 12/02/2024 | 15.25 | 15.66 | 15.15 | 15.66 | 73,340 | 15.66 |
| 11/29/2024 | 15.25 | 15.43 | 15.18 | 15.25 | 38,638 | 15.25 |
| 11/27/2024 | 15.18 | 15.37 | 15.11 | 15.17 | 42,371 | 15.17 |
| 11/26/2024 | 15.24 | 15.24 | 14.95 | 15.17 | 66,519 | 15.17 |
| 11/25/2024 | 15.27 | 15.61 | 15.07 | 15.16 | 145,607 | 15.16 |
| 11/22/2024 | 14.90 | 15.60 | 14.89 | 15.25 | 139,786 | 15.25 |
| 11/21/2024 | 14.76 | 14.96 | 14.71 | 14.89 | 93,314 | 14.89 |
| 11/20/2024 | 14.80 | 14.80 | 14.66 | 14.78 | 31,163 | 14.78 |
| 11/19/2024 | 14.73 | 14.83 | 14.25 | 14.82 | 35,609 | 14.82 |
| 11/18/2024 | 14.85 | 15.13 | 14.81 | 14.81 | 60,963 | 14.81 |
| 11/15/2024 | 15.50 | 15.50 | 14.71 | 14.71 | 49,649 | 14.71 |
| 11/14/2024 | 15.30 | 15.48 | 15.02 | 15.44 | 40,410 | 15.44 |
| 11/13/2024 | 15.50 | 15.61 | 15.19 | 15.29 | 63,478 | 15.29 |
| 11/12/2024 | 15.80 | 15.80 | 15.41 | 15.49 | 53,696 | 15.49 |
| 11/11/2024 | 15.75 | 16.09 | 15.74 | 15.80 | 82,926 | 15.80 |
| 11/08/2024 | 16.29 | 16.48 | 15.88 | 15.89 | 48,047 | 15.89 |
| 11/07/2024 | 15.93 | 16.68 | 15.93 | 16.44 | 51,607 | 16.44 |
| 11/06/2024 | 15.25 | 16.00 | 15.24 | 15.97 | 125,471 | 15.97 |
| 11/05/2024 | 14.80 | 15.35 | 14.80 | 15.07 | 28,574 | 15.07 |
| 11/04/2024 | 13.90 | 15.06 | 13.86 | 14.84 | 41,318 | 14.84 |
| 11/01/2024 | 12.83 | 14.22 | 12.83 | 13.96 | 43,764 | 13.96 |