5 DAY PERFORMANCE
-6.23%
1 MONTH PERFORMANCE
-10.86%
3 MONTH PERFORMANCE
+10.58%
6 MONTH PERFORMANCE
+4.06%
YEAR-TO-DATE PERFORMANCE
+5.94%
1 YEAR PERFORMANCE
-10.08%
Forum Energy Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.58 | $17.56 (-0.11%) | $17.92 | $17.35 | 51,204 | $215.99 M |
| 03/11/2025 | $17.03 | $17.44 (2.41%) | $17.51 | $16.97 | 64,100 | $214.51 M |
| 03/10/2025 | $17.43 | $17.02 (-2.35%) | $17.56 | $16.88 | 55,500 | $209.35 M |
| 03/07/2025 | $17.44 | $17.50 (0.34%) | $17.80 | $17.40 | 47,713 | $215.25 M |
| 03/06/2025 | $17.51 | $17.26 (-1.43%) | $17.60 | $17.09 | 55,100 | $212.30 M |
| 03/05/2025 | $17.01 | $17.53 (3.06%) | $17.60 | $16.78 | 69,600 | $215.62 M |
| 03/04/2025 | $17.09 | $17.11 (0.12%) | $17.49 | $16.50 | 144,127 | $210.45 M |
| 03/03/2025 | $18.68 | $17.60 (-5.78%) | $18.87 | $17.58 | 132,754 | $216.48 M |
| 02/28/2025 | $18.73 | $18.66 (-0.37%) | $18.92 | $18.38 | 79,112 | $229.52 M |
| 02/27/2025 | $18.56 | $18.64 (0.43%) | $18.76 | $18.30 | 57,601 | $229.27 M |
| 02/26/2025 | $18.40 | $18.45 (0.27%) | $18.71 | $18.27 | 43,700 | $226.94 M |
| 02/25/2025 | $18.50 | $18.29 (-1.14%) | $18.70 | $18.12 | 76,300 | $224.97 M |
| 02/24/2025 | $18.32 | $18.44 (0.66%) | $18.60 | $18.04 | 48,200 | $226.81 M |
| 02/21/2025 | $19.02 | $18.28 (-3.89%) | $19.02 | $17.80 | 104,200 | $224.84 M |
| 02/20/2025 | $18.79 | $18.99 (1.06%) | $18.99 | $18.53 | 31,449 | $233.58 M |
| 02/19/2025 | $19.75 | $18.98 (-3.9%) | $19.90 | $18.90 | 23,427 | $233.45 M |
| 02/18/2025 | $19.39 | $19.87 (2.48%) | $20.10 | $19.05 | 168,300 | $244.40 M |
| 02/14/2025 | $18.75 | $19.37 (3.31%) | $19.58 | $18.75 | 102,000 | $238.83 M |
| 02/13/2025 | $17.74 | $18.41 (3.78%) | $18.64 | $17.60 | 66,200 | $227.00 M |
| 02/12/2025 | $17.84 | $17.72 (-0.67%) | $17.87 | $17.55 | 34,037 | $218.49 M |
| 02/11/2025 | $17.62 | $17.98 (2.04%) | $18.12 | $17.59 | 58,100 | $221.69 M |
| 02/10/2025 | $17.42 | $17.59 (0.98%) | $17.65 | $17.30 | 73,500 | $216.88 M |
| 02/07/2025 | $17.39 | $17.37 (-0.12%) | $17.55 | $17.35 | 58,544 | $214.17 M |
| 02/06/2025 | $17.91 | $17.44 (-2.62%) | $17.91 | $17.40 | 52,900 | $215.04 M |
| 02/05/2025 | $18.28 | $17.76 (-2.84%) | $18.28 | $17.66 | 28,122 | $218.98 M |
| 02/04/2025 | $17.44 | $18.09 (3.73%) | $18.14 | $17.36 | 24,026 | $223.05 M |
| 02/03/2025 | $18.04 | $17.60 (-2.44%) | $18.04 | $17.60 | 50,524 | $217.01 M |
| 01/31/2025 | $18.14 | $18.12 (-0.11%) | $18.53 | $17.90 | 69,145 | $223.42 M |
| 01/30/2025 | $18.08 | $18.27 (1.05%) | $18.52 | $18.01 | 63,900 | $225.27 M |
| 01/29/2025 | $17.70 | $17.96 (1.47%) | $17.99 | $17.51 | 76,800 | $221.45 M |
| 01/28/2025 | $17.81 | $17.70 (-0.62%) | $17.87 | $17.16 | 57,832 | $218.24 M |
| 01/27/2025 | $18.48 | $17.89 (-3.19%) | $18.77 | $17.88 | 46,752 | $220.58 M |
| 01/24/2025 | $19.00 | $18.54 (-2.42%) | $19.00 | $18.17 | 71,400 | $228.60 M |
| 01/23/2025 | $18.93 | $18.94 (0.05%) | $19.30 | $18.71 | 55,334 | $233.53 M |
| 01/22/2025 | $19.36 | $19.01 (-1.81%) | $19.52 | $19.00 | 65,600 | $234.39 M |
| 01/21/2025 | $19.49 | $19.64 (0.77%) | $19.98 | $19.06 | 113,000 | $242.16 M |
| 01/17/2025 | $19.19 | $19.09 (-0.52%) | $19.29 | $18.96 | 90,701 | $235.38 M |
| 01/16/2025 | $19.53 | $19.17 (-1.84%) | $19.95 | $19.05 | 87,902 | $236.37 M |
| 01/15/2025 | $18.89 | $19.45 (2.96%) | $19.66 | $18.38 | 88,818 | $239.82 M |
| 01/14/2025 | $18.66 | $18.60 (-0.32%) | $19.37 | $18.40 | 99,736 | $229.34 M |
| 01/13/2025 | $16.78 | $18.60 (10.85%) | $18.61 | $16.78 | 118,835 | $229.34 M |
| 01/10/2025 | $16.24 | $16.70 (2.83%) | $16.97 | $16.24 | 73,512 | $205.91 M |
| 01/08/2025 | $16.12 | $15.94 (-1.12%) | $16.15 | $15.71 | 36,814 | $196.54 M |
| 01/07/2025 | $16.50 | $16.29 (-1.27%) | $16.70 | $16.07 | 72,943 | $200.86 M |
| 01/06/2025 | $16.70 | $16.41 (-1.74%) | $16.92 | $16.25 | 55,100 | $202.34 M |
| 01/03/2025 | $16.33 | $16.53 (1.22%) | $16.72 | $16.26 | 43,700 | $203.81 M |
| 01/02/2025 | $15.68 | $16.16 (3.06%) | $16.36 | $15.68 | 74,306 | $199.25 M |
| 12/31/2024 | $15.19 | $15.49 (1.97%) | $15.74 | $15.10 | 97,733 | $190.99 M |
| 12/30/2024 | $15.01 | $15.15 (0.93%) | $15.29 | $14.88 | 51,332 | $186.80 M |
| 12/27/2024 | $15.01 | $14.97 (-0.27%) | $15.32 | $14.88 | 42,900 | $184.58 M |
| 12/26/2024 | $14.92 | $15.05 (0.87%) | $15.12 | $14.75 | 30,917 | $185.57 M |
| 12/24/2024 | $14.80 | $14.99 (1.28%) | $15.03 | $14.63 | 26,600 | $184.83 M |
| 12/23/2024 | $14.24 | $14.76 (3.65%) | $14.82 | $14.14 | 91,102 | $181.99 M |
| 12/20/2024 | $14.27 | $14.21 (-0.42%) | $14.71 | $14.11 | 107,900 | $175.21 M |
| 12/19/2024 | $14.14 | $14.47 (2.33%) | $14.56 | $14.08 | 92,230 | $178.42 M |
| 12/18/2024 | $14.75 | $13.94 (-5.49%) | $14.95 | $13.89 | 182,641 | $171.88 M |
| 12/17/2024 | $14.81 | $14.66 (-1.01%) | $14.99 | $14.50 | 130,317 | $180.76 M |
| 12/16/2024 | $14.85 | $14.92 (0.47%) | $15.02 | $14.66 | 187,833 | $183.96 M |
| 12/13/2024 | $15.00 | $14.84 (-1.07%) | $15.00 | $14.69 | 30,217 | $182.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
