FET
FORUM ENERGY TEC (FET)
NYSE
$83.90+$0.75 (+0.91%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $953.8M
    Market Cap
  • 221.75%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    +1.12%
    Low Price$79.86
    High Price$83.64
  • 3 Months
    +76.97%
    Low Price$46.55
    High Price$86.31
  • 1 Year
    +221.75%
    Low Price$25.26
    High Price$86.31
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
81.73
83.53
81.73
83.14
+1.02%
143,283
10/01/2026
80.68
82.90
80.02
82.30
+1.67%
278,918
09/30/2026
80.42
81.69
80.00
80.95
+0.60%
175,893
09/29/2026
81.56
84.75
79.47
80.47
-3.04%
128,677
09/28/2026
83.97
84.94
82.51
82.99
+0.19%
105,424
09/25/2026
83.22
85.30
82.03
82.83
-0.97%
157,962
09/24/2026
82.98
84.18
82.08
83.64
+1.16%
202,091
09/23/2026
81.05
82.69
80.63
82.68
+2.14%
124,283
09/22/2026
79.63
83.00
78.31
80.95
+0.11%
167,157
09/21/2026
82.58
82.58
80.77
80.86
-1.49%
188,247
09/18/2026
83.33
83.33
81.20
82.08
-0.26%
371,658
09/17/2026
82.38
84.20
81.72
82.29
+0.82%
119,187
09/16/2026
82.00
83.00
78.98
81.62
-0.38%
160,772
09/15/2026
82.59
83.06
80.26
81.93
+1.54%
157,168
09/14/2026
81.64
82.76
79.07
80.69
-2.81%
183,964
09/11/2026
82.00
84.15
80.52
83.02
+2.54%
169,944
09/10/2026
81.47
82.49
78.82
80.96
+0.92%
211,063
09/09/2026
80.95
84.00
80.19
80.22
+0.45%
233,370
09/08/2026
80.99
82.69
79.81
79.86
-0.54%
180,014
09/04/2026
81.11
82.00
77.10
80.29
-1.93%
269,735
09/03/2026
82.30
84.16
80.72
81.87
-0.43%
138,793
09/02/2026
81.83
84.00
80.82
82.22
-0.04%
233,232
09/01/2026
82.12
83.27
81.39
82.25
+0.34%
202,885
08/31/2026
80.50
82.01
79.83
81.97
+1.69%
243,775
08/28/2026
79.77
81.93
78.80
80.61
+1.04%
167,165
08/27/2026
75.71
80.98
74.26
79.78
+5.53%
180,095
08/26/2026
75.78
77.23
74.45
75.60
-1.24%
205,144
08/25/2026
77.19
77.56
75.99
76.55
+0.66%
128,750
08/24/2026
77.33
78.11
75.16
76.05
-1.77%
159,248
08/21/2026
79.65
81.10
77.32
77.42
-1.50%
204,716
08/20/2026
82.62
83.86
77.48
78.60
-3.46%
177,604
08/19/2026
84.15
84.44
80.77
81.42
-1.32%
149,651
08/18/2026
86.49
87.42
82.40
82.51
-4.40%
133,031
08/17/2026
85.50
87.09
83.65
86.31
+1.11%
164,921
08/14/2026
83.54
86.25
83.33
85.36
+3.57%
157,759
08/13/2026
81.97
85.00
81.59
82.42
-0.53%
219,075
08/12/2026
83.67
84.75
81.63
82.86
-0.25%
178,316
08/11/2026
79.40
83.18
78.71
83.07
+5.93%
229,140
08/10/2026
75.30
79.42
75.30
78.42
+5.64%
180,374
08/07/2026
74.48
76.74
73.80
74.23
-1.33%
242,942
08/06/2026
77.04
77.51
74.61
75.23
-0.38%
237,193
08/05/2026
74.30
75.89
71.68
75.52
+1.64%
325,149
08/04/2026
69.03
74.77
68.50
74.30
+5.61%
430,552
08/03/2026
62.75
71.73
62.64
70.35
+12.25%
494,590
07/31/2026
61.42
64.60
56.29
62.67
+21.85%
379,119
07/30/2026
51.02
52.46
50.31
51.43
+0.63%
141,483
07/30/2026
$1.16 Earnings
07/29/2026
53.53
54.19
50.27
51.11
-2.55%
204,546
07/28/2026
56.13
57.20
52.31
52.45
-7.33%
161,749
07/27/2026
57.88
58.41
56.34
56.60
-2.18%
124,233
07/24/2026
58.01
58.87
57.17
57.86
+0.54%
83,308
07/23/2026
58.29
59.61
55.63
57.55
-0.45%
161,420
07/22/2026
57.46
58.94
57.41
57.81
+0.93%
186,983
07/21/2026
53.30
57.48
53.00
57.28
+8.40%
192,562
07/20/2026
52.04
54.00
52.04
52.84
+0.76%
150,290
07/17/2026
52.12
53.05
51.20
52.44
+0.56%
81,167
07/16/2026
52.23
53.51
51.65
52.15
-0.84%
113,894
07/15/2026
52.48
52.61
50.44
52.59
+0.67%
139,961
07/14/2026
51.40
52.48
51.14
52.24
+3.28%
157,035
07/13/2026
50.24
51.10
49.87
50.58
+1.83%
90,755
07/10/2026
48.50
49.69
48.27
49.67
+2.22%
100,142
07/09/2026
48.94
48.94
47.78
48.59
-1.26%
148,604
07/08/2026
47.99
49.82
47.88
49.21
+3.64%
144,390
07/07/2026
47.24
47.93
46.77
47.48
+2.00%
158,757
07/06/2026
46.86
47.91
46.51
46.55
-0.92%
263,048
07/02/2026
48.73
49.38
46.74
46.98
-3.97%
129,395
07/01/2026
49.93
50.40
48.75
48.92
-2.61%
118,959
06/30/2026
50.14
50.65
49.14
50.23
+0.46%
117,461
06/29/2026
51.00
51.00
49.37
50.00
-1.22%
119,512
06/26/2026
49.38
50.71
49.02
50.62
+2.20%
447,941
06/25/2026
48.33
50.49
47.51
49.53
+2.00%
157,013
06/24/2026
49.40
49.84
47.41
48.56
-3.32%
266,748
06/23/2026
50.40
51.54
50.10
50.23
-2.14%
144,175
06/22/2026
51.62
52.23
49.74
51.33
-0.37%
202,839
06/18/2026
50.26
51.75
48.69
51.52
+1.52%
604,242
06/17/2026
50.74
52.01
47.19
50.75
+0.81%
212,304
06/16/2026
50.95
50.95
49.79
50.34
-1.76%
224,607
06/15/2026
51.75
52.78
50.74
51.24
-3.25%
191,249
06/12/2026
51.93
53.74
51.26
52.96
+1.09%
114,355
06/11/2026
52.92
52.92
51.37
52.39
+1.00%
125,134
06/10/2026
52.84
53.45
51.86
51.87
-0.59%
89,454
06/09/2026
52.79
52.79
50.95
52.18
-0.67%
118,555
06/08/2026
51.31
53.12
51.31
52.53
+4.21%
95,163
06/05/2026
53.41
53.41
49.95
50.41
-6.02%
98,554
06/04/2026
51.69
53.65
51.69
53.64
+2.82%
122,745
06/03/2026
52.74
53.35
51.51
52.17
-1.04%
109,115
06/02/2026
50.88
52.96
49.26
52.72
+4.03%
124,489
06/01/2026
50.46
51.40
48.97
50.68
+0.92%
249,470
05/29/2026
50.55
51.50
49.55
50.22
-1.10%
243,449
05/28/2026
54.10
54.32
48.86
50.78
-5.33%
240,172
05/27/2026
55.83
56.34
53.19
53.64
-5.05%
137,161
05/26/2026
57.11
59.00
56.07
56.49
-1.07%
145,080
05/22/2026
58.23
58.25
55.61
57.10
-2.39%
119,006
05/21/2026
57.84
58.66
56.06
58.50
+2.63%
169,320
05/20/2026
57.57
58.75
56.74
57.00
-0.80%
122,494
05/19/2026
58.12
58.40
56.87
57.46
-1.00%
102,345
05/18/2026
56.02
58.07
55.31
58.04
+2.96%
127,249
05/15/2026
55.56
56.51
54.36
56.37
+0.50%
176,854
05/14/2026
55.75
56.84
55.51
56.09
+0.34%
127,320
05/13/2026
55.68
56.23
54.40
55.90
+0.56%
164,742