FET | FORUM ENERGY TEC | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

FORUM ENERGY TEC (FET)

NYSE

$75.81-$1.01 (-1.31%)

Price as of Nov 13, 2026 12:53 PM EST

$881.3M
Market Cap
160.58%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
-10.38%

Low Price$67.60

High Price$90.91
3 Months
-7.29%

Low Price$67.60

High Price$90.91
1 Year
+160.58%

Low Price$29.48

High Price$90.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	75.73	77.33	74.84	76.82	+1.39%	97,740
11/11/2026	71.46	76.78	71.37	75.77	+5.12%	123,029
11/10/2026	69.87	72.98	68.01	72.08	+1.14%	185,780
11/09/2026	70.24	72.34	69.70	71.27	+2.27%	168,340
11/06/2026	69.13	72.06	69.01	69.69	+3.09%	161,478
11/05/2026	73.14	74.55	67.50	67.60	-8.25%	221,207
11/04/2026	76.00	78.14	71.93	73.68	-4.22%	256,766
11/03/2026	77.80	82.22	76.78	76.93	-0.89%	210,616
11/02/2026	83.31	84.47	77.21	77.62	-8.62%	269,836
10/30/2026	84.20	88.23	82.50	84.94	-4.30%	256,984
10/29/2026	90.48	91.99	88.39	88.76	-2.36%	156,568
10/29/2026	$1.51 Earnings
10/28/2026	90.64	91.48	89.13	90.91	+1.07%	231,515
10/27/2026	89.18	91.41	88.00	89.95	+1.22%	147,857
10/26/2026	85.96	90.51	85.96	88.87	+1.95%	124,854
10/23/2026	81.79	87.56	81.62	87.17	+6.88%	138,353
10/22/2026	86.06	86.12	78.13	81.56	-5.96%	220,314
10/21/2026	84.59	87.37	84.59	86.73	+3.00%	130,919
10/20/2026	85.39	86.83	81.33	84.20	-1.01%	159,116
10/19/2026	79.29	85.50	78.42	85.06	+8.08%	231,659
10/16/2026	78.26	79.55	77.08	78.70	+2.06%	128,797
10/15/2026	80.55	80.91	76.51	77.11	-6.20%	213,272
10/14/2026	84.70	86.32	81.84	82.21	-3.33%	174,603
10/13/2026	86.51	88.49	84.48	85.04	-0.79%	198,437
10/12/2026	86.00	88.64	85.63	85.72	+1.31%	158,628
10/09/2026	84.92	86.35	84.51	84.61	+0.28%	142,580
10/08/2026	83.27	84.56	82.30	84.37	+2.52%	130,423
10/07/2026	83.53	85.93	81.06	82.30	-2.52%	170,398
10/06/2026	87.00	88.85	83.00	84.43	-3.36%	233,006
10/05/2026	83.27	89.93	83.27	87.37	+5.09%	258,639
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