FET | FORUM ENERGY TEC | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

FORUM ENERGY TEC (FET)

NYSE

$83.94+$0.92 (+1.11%)

Price as of Sep 11, 2026 7:30 PM EDT

$952.5M
Market Cap
208.97%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
-0.06%

Low Price$75.60

High Price$86.31
3 Months
+58.47%

Low Price$46.55

High Price$86.31
1 Year
+208.97%

Low Price$25.26

High Price$86.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/12/2026	56.40	56.56	54.66	55.59	-0.89%	130,942
05/11/2026	54.17	57.00	54.17	56.09	+4.43%	137,680
05/08/2026	55.10	55.74	53.52	53.71	-1.30%	119,370
05/07/2026	55.19	56.07	53.52	54.42	-2.91%	166,045
05/06/2026	57.71	58.44	55.48	56.05	-5.42%	207,235
05/05/2026	60.01	61.64	56.94	59.26	-0.45%	197,881
05/04/2026	58.46	62.00	57.50	59.53	+1.34%	248,457
05/01/2026	63.31	63.31	52.62	58.74	-6.57%	451,249
04/30/2026	63.58	64.30	62.00	62.87	-2.59%	143,261
04/30/2026	$0.47 Earnings
04/29/2026	64.37	65.24	63.58	64.54	+1.46%	145,186
04/28/2026	63.70	63.94	62.50	63.61	+0.32%	98,199
04/27/2026	63.00	65.43	62.70	63.41	+2.39%	158,723
04/24/2026	60.07	62.19	59.50	61.93	+2.06%	91,017
04/23/2026	59.92	62.00	59.92	60.68	+1.98%	126,962