Forum Energy Technologies, Inc. Common Stock (FET)

Historical Prices For Forum Energy Technologies, Inc. Common Stock (FET)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	20.38	20.82	20.38	20.57	40,282	20.57
4/01/2025	20.00	21.10	20.00	20.73	73,651	20.73
3/31/2025	20.17	20.56	19.98	20.11	83,039	20.11
3/28/2025	21.00	21.24	20.10	20.30	55,538	20.30
3/27/2025	20.96	21.56	20.59	21.02	93,031	21.02
3/26/2025	20.75	21.10	20.56	20.82	63,430	20.82
3/25/2025	20.64	21.17	20.51	20.54	63,997	20.54
3/24/2025	20.64	21.07	20.40	20.79	46,284	20.79
3/21/2025	20.77	21.16	20.43	20.52	92,117	20.52
3/20/2025	20.73	21.34	20.62	21.03	78,961	21.03
3/19/2025	20.20	21.57	20.20	21.10	115,806	21.10
3/18/2025	19.64	19.96	19.46	19.85	94,404	19.85
3/17/2025	19.25	19.85	18.93	19.47	71,000	19.47
3/14/2025	17.94	19.25	17.94	19.06	69,077	19.06
3/13/2025	17.65	17.93	17.39	17.75	79,294	17.75
3/12/2025	17.58	17.92	17.35	17.56	51,204	17.56
3/11/2025	17.03	17.51	16.97	17.44	64,087	17.44
3/10/2025	17.43	17.56	16.88	17.02	55,498	17.02
3/07/2025	17.44	17.80	17.40	17.50	47,713	17.50
3/06/2025	17.51	17.60	17.09	17.26	55,081	17.26
3/05/2025	17.01	17.60	16.78	17.53	69,561	17.53
3/04/2025	17.09	17.49	16.50	17.11	144,127	17.11
3/03/2025	18.68	18.87	17.58	17.60	132,739	17.60
2/28/2025	18.73	18.92	18.38	18.66	79,112	18.66
2/27/2025	18.56	18.76	18.30	18.64	57,601	18.64
2/26/2025	18.40	18.71	18.27	18.45	43,660	18.45
2/25/2025	18.50	18.70	18.12	18.29	76,278	18.29
2/24/2025	18.32	18.60	18.04	18.44	48,196	18.44
2/21/2025	19.02	19.02	17.80	18.28	104,153	18.28
2/20/2025	18.79	18.99	18.53	18.99	31,449	18.99
2/19/2025	19.75	19.90	18.90	18.98	23,427	18.98
2/18/2025	19.39	20.10	19.05	19.87	168,254	19.87
2/14/2025	18.75	19.58	18.75	19.37	101,967	19.37
2/13/2025	17.74	18.64	17.60	18.41	66,200	18.41
2/12/2025	17.84	17.87	17.55	17.72	34,037	17.72
2/11/2025	17.62	18.12	17.59	17.98	58,056	17.98
2/10/2025	17.42	17.65	17.30	17.59	73,474	17.59
2/07/2025	17.39	17.55	17.35	17.37	58,544	17.37
2/06/2025	17.91	17.91	17.40	17.44	52,866	17.44
2/05/2025	18.28	18.28	17.66	17.76	28,122	17.76
2/04/2025	17.44	18.14	17.36	18.09	24,026	18.09
2/03/2025	18.04	18.04	17.60	17.60	50,524	17.60
1/31/2025	18.14	18.53	17.90	18.12	69,145	18.12
1/30/2025	18.08	18.52	18.01	18.27	63,868	18.27
1/29/2025	17.70	17.99	17.51	17.96	76,756	17.96
1/28/2025	17.81	17.87	17.16	17.70	57,832	17.70
1/27/2025	18.48	18.77	17.88	17.91	46,746	17.91
1/24/2025	19.00	19.00	18.17	18.54	71,398	18.54
1/23/2025	18.93	19.30	18.71	18.94	55,334	18.94
1/22/2025	19.36	19.52	19.00	19.01	65,554	19.01
1/21/2025	19.49	19.98	19.06	19.64	112,977	19.64
1/17/2025	19.19	19.29	18.96	19.09	90,701	19.09
1/16/2025	19.53	19.95	19.05	19.17	87,902	19.17
1/15/2025	18.89	19.66	18.38	19.45	88,814	19.45
1/14/2025	18.66	19.37	18.39	18.60	99,736	18.60
1/13/2025	16.78	18.61	16.78	18.60	118,830	18.60
1/10/2025	16.24	16.97	16.24	16.70	73,512	16.70
1/08/2025	16.12	16.15	15.71	15.94	36,814	15.94
1/07/2025	16.50	16.70	16.07	16.29	72,943	16.29
1/06/2025	16.70	16.92	16.25	16.41	55,053	16.41
1/03/2025	16.33	16.72	16.26	16.53	43,661	16.53