5 DAY PERFORMANCE
-19.01%
1 MONTH PERFORMANCE
-9.85%
3 MONTH PERFORMANCE
-0.69%
6 MONTH PERFORMANCE
+56.30%
YEAR-TO-DATE PERFORMANCE
+66.69%
1 YEAR PERFORMANCE
+81.07%
Forum Energy Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $34.95 | $35.24 (0.83%) | $36.38 | $34.66 | 111.42 K | $426.76 M |
| 12/04/2025 | $33.85 | $34.74 (2.63%) | $35.39 | $33.85 | 89.32 K | $420.70 M |
| 12/03/2025 | $32.29 | $34.11 (5.64%) | $34.16 | $32.01 | 88.30 K | $413.07 M |
| 12/02/2025 | $32.49 | $31.88 (-1.88%) | $32.76 | $31.39 | 63.80 K | $386.07 M |
| 12/01/2025 | $31.23 | $32.44 (3.87%) | $32.86 | $31.23 | 145.10 K | $392.85 M |
| 11/28/2025 | $30.50 | $31.40 (2.95%) | $31.43 | $30.37 | 59.70 K | $380.25 M |
| 11/26/2025 | $30.19 | $30.48 (0.96%) | $30.75 | $30.07 | 60.40 K | $369.11 M |
| 11/25/2025 | $30.70 | $30.32 (-1.24%) | $31.08 | $30.01 | 73.69 K | $367.18 M |
| 11/24/2025 | $30.01 | $30.49 (1.6%) | $30.77 | $29.77 | 90.30 K | $369.23 M |
| 11/21/2025 | $29.46 | $30.01 (1.87%) | $30.27 | $28.68 | 66.80 K | $363.42 M |
| 11/20/2025 | $30.32 | $29.55 (-2.54%) | $31.51 | $29.40 | 89.45 K | $357.85 M |
| 11/19/2025 | $30.14 | $29.81 (-1.09%) | $30.82 | $29.80 | 76.33 K | $361.00 M |
| 11/18/2025 | $29.73 | $30.49 (2.56%) | $30.59 | $29.56 | 57.20 K | $369.23 M |
| 11/17/2025 | $30.24 | $29.98 (-0.86%) | $30.94 | $29.91 | 80.32 K | $363.06 M |
| 11/14/2025 | $29.12 | $30.17 (3.61%) | $30.96 | $28.97 | 74.70 K | $365.36 M |
| 11/13/2025 | $29.31 | $29.48 (0.58%) | $29.58 | $28.70 | 89.00 K | $357.00 M |
| 11/12/2025 | $30.84 | $29.05 (-5.8%) | $31.31 | $29.03 | 79.60 K | $351.80 M |
| 11/11/2025 | $29.57 | $31.15 (5.34%) | $31.18 | $29.57 | 78.01 K | $377.23 M |
| 11/10/2025 | $28.78 | $29.52 (2.57%) | $29.65 | $28.50 | 104.17 K | $357.49 M |
| 11/07/2025 | $28.74 | $28.64 (-0.35%) | $28.84 | $28.00 | 125.33 K | $346.83 M |
| 11/06/2025 | $28.82 | $28.74 (-0.28%) | $29.29 | $28.43 | 108.50 K | $348.04 M |
| 11/05/2025 | $28.28 | $29.04 (2.69%) | $29.11 | $28.25 | 130.24 K | $351.67 M |
| 11/04/2025 | $28.28 | $27.99 (-1.03%) | $28.62 | $27.30 | 159.00 K | $338.96 M |
| 11/03/2025 | $26.59 | $28.86 (8.54%) | $29.52 | $26.58 | 210.90 K | $349.49 M |
| 10/31/2025 | $31.25 | $26.78 (-14.3%) | $31.25 | $26.00 | 315.53 K | $324.31 M |
| 10/30/2025 | $31.87 | $32.22 (1.1%) | $32.44 | $31.83 | 96.74 K | $390.18 M |
| 10/29/2025 | $31.70 | $32.12 (1.32%) | $33.06 | $31.35 | 164.90 K | $388.97 M |
| 10/28/2025 | $30.94 | $31.60 (2.13%) | $31.77 | $30.40 | 104.83 K | $382.68 M |
| 10/27/2025 | $31.00 | $30.99 (-0.03%) | $31.63 | $30.70 | 114.92 K | $375.29 M |
| 10/24/2025 | $31.50 | $30.92 (-1.84%) | $31.94 | $30.81 | 123.31 K | $381.86 M |
| 10/23/2025 | $29.84 | $31.35 (5.06%) | $31.45 | $28.73 | 214.59 K | $387.17 M |
| 10/22/2025 | $28.50 | $29.31 (2.84%) | $29.40 | $28.50 | 112.10 K | $361.98 M |
| 10/21/2025 | $28.69 | $28.48 (-0.73%) | $28.80 | $28.03 | 76.80 K | $351.73 M |
| 10/20/2025 | $27.36 | $28.41 (3.84%) | $28.63 | $27.36 | 109.00 K | $350.86 M |
| 10/17/2025 | $27.53 | $26.77 (-2.76%) | $27.70 | $26.76 | 108.72 K | $330.61 M |
| 10/16/2025 | $27.61 | $27.54 (-0.25%) | $27.71 | $26.80 | 84.87 K | $340.12 M |
| 10/15/2025 | $27.00 | $27.33 (1.22%) | $27.50 | $26.66 | 70.30 K | $337.53 M |
| 10/14/2025 | $26.30 | $26.64 (1.29%) | $27.17 | $26.30 | 86.92 K | $329.00 M |
| 10/13/2025 | $25.75 | $26.84 (4.23%) | $26.93 | $25.69 | 85.63 K | $331.47 M |
| 10/10/2025 | $25.65 | $25.26 (-1.52%) | $26.43 | $25.24 | 93.70 K | $311.96 M |
| 10/09/2025 | $26.41 | $26.20 (-0.8%) | $26.71 | $25.91 | 82.70 K | $323.57 M |
| 10/08/2025 | $25.97 | $26.46 (1.89%) | $26.65 | $25.69 | 76.50 K | $326.78 M |
| 10/07/2025 | $25.66 | $25.84 (0.7%) | $25.96 | $25.25 | 76.10 K | $319.12 M |
| 10/06/2025 | $26.24 | $25.69 (-2.1%) | $26.31 | $25.68 | 75.81 K | $317.27 M |
| 10/03/2025 | $25.56 | $25.84 (1.1%) | $26.11 | $25.54 | 73.90 K | $319.12 M |
| 10/02/2025 | $26.57 | $25.35 (-4.59%) | $26.87 | $25.07 | 93.80 K | $313.07 M |
| 10/01/2025 | $26.43 | $26.62 (0.72%) | $26.92 | $26.28 | 97.04 K | $328.76 M |
| 09/30/2025 | $27.60 | $26.71 (-3.22%) | $27.73 | $26.49 | 75.36 K | $329.87 M |
| 09/29/2025 | $28.69 | $27.81 (-3.07%) | $28.69 | $27.55 | 93.01 K | $343.45 M |
| 09/26/2025 | $27.77 | $28.77 (3.6%) | $28.78 | $27.75 | 132.67 K | $355.31 M |
| 09/25/2025 | $27.60 | $27.47 (-0.47%) | $27.83 | $27.25 | 104.23 K | $339.25 M |
| 09/24/2025 | $27.89 | $27.81 (-0.29%) | $28.25 | $27.49 | 93.90 K | $343.45 M |
| 09/23/2025 | $27.08 | $27.67 (2.18%) | $28.23 | $27.00 | 161.50 K | $341.72 M |
| 09/22/2025 | $26.19 | $26.94 (2.86%) | $27.19 | $26.02 | 94.50 K | $332.71 M |
| 09/19/2025 | $27.40 | $26.40 (-3.65%) | $27.40 | $26.29 | 146.40 K | $326.04 M |
| 09/18/2025 | $26.50 | $27.38 (3.32%) | $27.41 | $26.25 | 213.53 K | $338.14 M |
| 09/17/2025 | $26.87 | $26.45 (-1.56%) | $27.43 | $26.33 | 251.42 K | $326.66 M |
| 09/16/2025 | $26.62 | $26.55 (-0.26%) | $26.96 | $26.30 | 125.30 K | $327.89 M |
| 09/15/2025 | $26.77 | $26.56 (-0.78%) | $26.94 | $25.88 | 138.70 K | $328.02 M |
| 09/12/2025 | $27.42 | $26.87 (-2.01%) | $27.72 | $26.73 | 95.40 K | $331.84 M |
| 09/11/2025 | $27.11 | $27.52 (1.51%) | $27.52 | $27.09 | 95.12 K | $339.87 M |
| 09/10/2025 | $26.47 | $27.32 (3.21%) | $27.32 | $26.40 | 144.50 K | $337.40 M |
| 09/09/2025 | $26.42 | $26.29 (-0.49%) | $27.10 | $26.11 | 101.09 K | $324.68 M |
| 09/08/2025 | $26.09 | $26.18 (0.34%) | $26.35 | $25.67 | 144.30 K | $323.32 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.
