7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

77,068.79

-948.16

-1.22%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Delayed Quote USD

Forum Energy Technologies, Inc. (FET)

84.94 -3.82 (-4.30%)

At close: October 30 at 4:00:03 PM EDT

84.94 0.00 (0.00%)

After hours: October 30 at 4:01:03 PM EDT

Trade FET on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	84.20	88.23	82.50	84.94	84.94	257,000
Oct 29, 2026	90.48	91.99	88.39	88.76	88.76	156,600
Oct 28, 2026	90.64	91.48	89.13	90.91	90.91	231,500
Oct 27, 2026	89.18	91.41	88.00	89.95	89.95	147,800
Oct 26, 2026	85.96	90.51	85.96	88.87	88.87	124,900
Oct 23, 2026	81.79	87.56	81.62	87.17	87.17	138,300
Oct 22, 2026	86.06	86.12	78.13	81.56	81.56	220,300
Oct 21, 2026	84.59	87.37	84.59	86.73	86.73	130,800
Oct 20, 2026	85.39	86.83	81.33	84.20	84.20	159,100
Oct 19, 2026	79.29	85.50	78.42	85.06	85.06	231,700
Oct 16, 2026	78.26	79.55	77.08	78.70	78.70	128,800
Oct 15, 2026	80.55	80.91	76.51	77.11	77.11	212,500
Oct 14, 2026	84.70	86.32	81.84	82.21	82.21	174,600
Oct 13, 2026	86.51	88.49	84.48	85.04	85.04	198,400
Oct 12, 2026	86.00	88.64	85.63	85.72	85.72	158,600
Oct 9, 2026	84.92	86.35	84.51	84.61	84.61	142,600
Oct 8, 2026	83.27	84.56	82.30	84.37	84.37	130,400
Oct 7, 2026	83.53	85.93	81.06	82.30	82.30	170,400
Oct 6, 2026	87.00	88.85	83.00	84.43	84.43	231,500
Oct 5, 2026	83.27	89.93	83.27	87.37	87.37	258,600
Oct 2, 2026	81.73	83.53	81.73	83.14	83.14	143,300
Oct 1, 2026	80.68	82.90	80.02	82.30	82.30	278,900
Sep 30, 2026	80.42	81.69	80.00	80.95	80.95	175,900
Sep 29, 2026	81.56	84.75	79.47	80.47	80.47	128,600
Sep 28, 2026	83.97	84.94	82.51	82.99	82.99	105,400
Sep 25, 2026	83.22	85.30	82.03	82.83	82.83	158,000
Sep 24, 2026	82.98	84.18	82.08	83.64	83.64	202,100
Sep 23, 2026	81.05	82.69	80.63	82.68	82.68	124,300
Sep 22, 2026	79.63	83.00	78.31	80.95	80.95	167,100
Sep 21, 2026	82.58	82.58	80.77	80.86	80.86	188,200
Sep 18, 2026	83.33	83.33	81.20	82.08	82.08	371,700
Sep 17, 2026	82.38	84.20	81.72	82.29	82.29	119,200
Sep 16, 2026	82.00	83.00	78.98	81.62	81.62	160,800
Sep 15, 2026	82.59	83.06	80.26	81.93	81.93	157,100
Sep 14, 2026	81.64	82.76	79.07	80.69	80.69	184,000
Sep 11, 2026	82.00	84.15	80.52	83.02	83.02	169,900
Sep 10, 2026	81.47	82.49	78.82	80.96	80.96	211,100
Sep 9, 2026	80.95	84.00	80.19	80.22	80.22	233,400
Sep 8, 2026	80.99	82.69	79.81	79.86	79.86	180,000
Sep 4, 2026	81.11	82.00	77.10	80.29	80.29	269,400
Sep 3, 2026	82.30	84.16	80.72	81.87	81.87	138,800
Sep 2, 2026	81.83	84.00	80.82	82.22	82.22	233,200
Sep 1, 2026	82.12	83.27	81.39	82.25	82.25	202,900
Aug 31, 2026	80.50	82.01	79.83	81.97	81.97	243,800
Aug 28, 2026	79.77	81.93	78.80	80.61	80.61	167,200
Aug 27, 2026	75.71	80.98	74.26	79.78	79.78	180,000
Aug 26, 2026	75.78	77.23	74.45	75.60	75.60	205,100
Aug 25, 2026	77.19	77.56	75.99	76.55	76.55	128,700
Aug 24, 2026	77.33	78.11	75.16	76.05	76.05	159,200
Aug 21, 2026	79.65	81.10	77.32	77.42	77.42	204,700
Aug 20, 2026	82.62	83.86	77.48	78.60	78.60	177,600
Aug 19, 2026	84.15	84.44	80.77	81.42	81.42	149,600
Aug 18, 2026	86.49	87.42	82.40	82.51	82.51	133,000
Aug 17, 2026	85.50	87.09	83.65	86.31	86.31	164,900
Aug 14, 2026	83.54	86.25	83.33	85.36	85.36	158,000
Aug 13, 2026	81.97	85.00	81.59	82.42	82.42	219,100
Aug 12, 2026	83.67	84.75	81.63	82.86	82.86	178,200
Aug 11, 2026	79.40	83.18	78.71	83.07	83.07	229,100
Aug 10, 2026	75.30	79.42	75.30	78.42	78.42	180,400
Aug 7, 2026	74.48	76.74	73.80	74.23	74.23	242,900
Aug 6, 2026	77.04	77.51	74.61	75.23	75.23	237,000
Aug 5, 2026	74.30	75.89	71.68	75.52	75.52	325,100
Aug 4, 2026	69.03	74.77	68.50	74.30	74.30	430,600
Aug 3, 2026	62.75	71.73	62.64	70.35	70.35	494,400
Jul 31, 2026	61.42	64.60	56.29	62.67	62.67	378,700
Jul 30, 2026	51.02	52.46	50.31	51.43	51.43	141,200
Jul 29, 2026	53.53	54.19	50.27	51.11	51.11	204,600
Jul 28, 2026	56.13	57.20	52.31	52.45	52.45	162,300
Jul 27, 2026	57.88	58.41	56.34	56.60	56.60	124,200
Jul 24, 2026	58.01	58.87	57.17	57.86	57.86	83,300
Jul 23, 2026	58.29	59.61	55.63	57.55	57.55	161,400
Jul 22, 2026	57.46	58.94	57.41	57.81	57.81	187,000
Jul 21, 2026	53.30	57.48	53.00	57.28	57.28	192,500
Jul 20, 2026	52.04	54.00	52.04	52.84	52.84	150,300
Jul 17, 2026	52.12	53.05	51.20	52.44	52.44	81,200
Jul 16, 2026	52.23	53.51	51.65	52.15	52.15	113,900
Jul 15, 2026	52.48	52.61	50.44	52.59	52.59	139,800
Jul 14, 2026	51.40	52.48	51.14	52.24	52.24	157,000
Jul 13, 2026	50.24	51.10	49.87	50.58	50.58	90,800
Jul 10, 2026	48.50	49.69	48.27	49.67	49.67	100,100
Jul 9, 2026	48.94	48.94	47.78	48.59	48.59	148,600
Jul 8, 2026	47.99	49.82	47.88	49.21	49.21	144,400
Jul 7, 2026	47.24	47.93	46.77	47.48	47.48	158,800
Jul 6, 2026	46.86	47.91	46.51	46.55	46.55	263,000
Jul 2, 2026	48.73	49.38	46.74	46.98	46.98	129,400
Jul 1, 2026	49.93	50.40	48.75	48.92	48.92	119,000
Jun 30, 2026	50.14	50.65	49.14	50.23	50.23	117,500
Jun 29, 2026	51.00	51.00	49.37	50.00	50.00	119,500
Jun 26, 2026	49.38	50.71	49.02	50.62	50.62	447,900
Jun 25, 2026	48.33	50.49	47.51	49.53	49.53	157,000
Jun 24, 2026	49.40	49.84	47.41	48.56	48.56	266,700
Jun 23, 2026	50.40	51.54	50.10	50.23	50.23	144,200
Jun 22, 2026	51.62	52.23	49.74	51.33	51.33	202,800
Jun 18, 2026	50.26	51.75	48.69	51.52	51.52	604,200
Jun 17, 2026	50.74	52.01	47.19	50.75	50.75	212,300
Jun 16, 2026	50.95	50.95	49.79	50.34	50.34	224,600
Jun 15, 2026	51.75	52.78	50.74	51.24	51.24	191,200
Jun 12, 2026	51.93	53.74	51.26	52.96	52.96	114,400
Jun 11, 2026	52.92	52.92	51.37	52.39	52.39	125,100
Jun 10, 2026	52.84	53.45	51.86	51.87	51.87	89,500
Jun 9, 2026	52.79	52.79	50.95	52.18	52.18	118,600
Jun 8, 2026	51.31	53.12	51.31	52.53	52.53	95,200
Jun 5, 2026	53.41	53.41	49.95	50.41	50.41	98,600
Jun 4, 2026	51.69	53.65	51.69	53.64	53.64	122,700
Jun 3, 2026	52.74	53.35	51.51	52.17	52.17	109,200
Jun 2, 2026	50.88	52.96	49.26	52.72	52.72	124,500
Jun 1, 2026	50.46	51.40	48.97	50.68	50.68	249,500
May 29, 2026	50.55	51.50	49.55	50.22	50.22	243,400
May 28, 2026	54.10	54.32	48.86	50.78	50.78	240,200
May 27, 2026	55.83	56.34	53.19	53.64	53.64	137,200
May 26, 2026	57.11	59.00	56.07	56.49	56.49	145,100
May 22, 2026	58.23	58.25	55.61	57.10	57.10	119,000
May 21, 2026	57.84	58.66	56.06	58.50	58.50	169,100
May 20, 2026	57.57	58.75	56.74	57.00	57.00	122,500
May 19, 2026	58.12	58.40	56.87	57.46	57.46	102,300
May 18, 2026	56.02	58.07	55.31	58.04	58.04	127,100
May 15, 2026	55.56	56.51	54.36	56.37	56.37	176,800
May 14, 2026	55.75	56.84	55.51	56.09	56.09	127,300
May 13, 2026	55.68	56.23	54.40	55.90	55.90	164,700
May 12, 2026	56.40	56.56	54.66	55.59	55.59	130,900
May 11, 2026	54.17	57.00	54.17	56.09	56.09	137,700
May 8, 2026	55.10	55.74	53.52	53.71	53.71	119,300
May 7, 2026	55.19	56.07	53.52	54.42	54.42	166,000
May 6, 2026	57.71	58.44	55.48	56.05	56.05	207,200
May 5, 2026	60.01	61.64	56.94	59.26	59.26	197,900
May 4, 2026	58.46	62.00	57.50	59.53	59.53	248,500
May 1, 2026	63.31	63.31	52.62	58.74	58.74	451,200
Apr 30, 2026	63.58	64.30	62.00	62.87	62.87	143,300
Apr 29, 2026	64.37	65.24	63.58	64.54	64.54	145,100
Apr 28, 2026	63.70	63.94	62.50	63.61	63.61	98,100
Apr 27, 2026	63.00	65.43	62.70	63.41	63.41	158,700
Apr 24, 2026	60.07	62.19	59.50	61.93	61.93	91,000
Apr 23, 2026	59.92	62.00	59.92	60.68	60.68	127,000
Apr 22, 2026	57.52	59.64	57.48	59.50	59.50	109,600
Apr 21, 2026	55.63	57.51	54.90	57.48	57.48	127,000
Apr 20, 2026	56.19	56.99	54.61	54.83	54.83	153,300
Apr 17, 2026	58.61	58.65	55.38	56.09	56.09	249,900
Apr 16, 2026	58.45	60.31	58.45	60.19	60.19	143,700
Apr 15, 2026	58.35	60.15	58.03	58.88	58.88	109,200
Apr 14, 2026	61.17	61.41	58.79	59.10	59.10	134,900
Apr 13, 2026	60.56	62.48	60.56	61.48	61.48	134,100
Apr 10, 2026	59.60	60.70	59.33	60.11	60.11	92,400
Apr 9, 2026	59.77	61.32	58.50	59.88	59.88	183,600
Apr 8, 2026	58.01	60.39	56.50	59.79	59.79	191,800
Apr 7, 2026	59.29	61.40	59.28	59.68	59.68	174,600
Apr 6, 2026	58.06	59.45	57.78	59.14	59.14	93,800
Apr 2, 2026	57.85	60.37	57.85	58.98	58.98	106,000
Apr 1, 2026	58.86	60.24	57.22	58.14	58.14	268,800
Mar 31, 2026	58.36	60.29	58.07	58.66	58.66	263,800
Mar 30, 2026	62.51	62.89	56.76	57.17	57.17	215,100
Mar 27, 2026	59.70	62.19	59.70	61.92	61.92	208,800
Mar 26, 2026	61.48	62.19	60.15	60.28	60.28	189,000
Mar 25, 2026	59.79	61.87	59.11	61.77	61.77	168,800
Mar 24, 2026	58.72	61.27	58.72	60.63	60.63	169,700
Mar 23, 2026	56.08	59.26	55.74	59.09	59.09	261,100
Mar 20, 2026	58.44	58.56	55.50	56.29	56.29	422,200
Mar 19, 2026	56.47	59.18	56.46	57.89	57.89	220,600
Mar 18, 2026	57.88	58.96	56.62	56.62	56.62	171,400
Mar 17, 2026	56.13	58.90	55.53	58.05	58.05	200,800
Mar 16, 2026	54.97	56.75	54.29	55.20	55.20	153,200
Mar 13, 2026	55.00	55.05	53.44	54.29	54.29	150,300
Mar 12, 2026	56.93	57.52	53.63	55.02	55.02	198,900
Mar 11, 2026	56.70	58.79	55.61	57.80	57.80	212,500
Mar 10, 2026	57.82	59.75	57.33	57.53	57.53	200,800
Mar 9, 2026	56.77	58.96	55.02	57.50	57.50	263,400
Mar 6, 2026	57.15	58.33	56.76	57.17	57.17	171,300
Mar 5, 2026	58.60	58.61	56.75	57.70	57.70	169,900
Mar 4, 2026	58.87	60.35	58.38	58.89	58.89	208,000
Mar 3, 2026	58.98	59.88	55.59	58.70	58.70	278,900
Mar 2, 2026	59.50	60.47	56.86	60.20	60.20	301,700
Feb 27, 2026	58.81	59.52	56.72	58.03	58.03	280,700
Feb 26, 2026	58.10	58.92	56.21	58.36	58.36	311,600
Feb 25, 2026	62.69	63.58	58.00	59.00	59.00	421,100
Feb 24, 2026	58.56	62.57	58.20	62.05	62.05	565,400
Feb 23, 2026	58.31	62.73	57.85	58.60	58.60	547,100
Feb 20, 2026	55.21	58.80	53.18	57.86	57.86	764,700
Feb 19, 2026	52.25	53.50	50.99	53.03	53.03	408,600
Feb 18, 2026	51.60	53.11	51.03	52.08	52.08	290,700
Feb 17, 2026	50.24	50.92	48.88	50.59	50.59	185,300
Feb 13, 2026	48.50	50.75	48.50	50.20	50.20	220,400
Feb 12, 2026	49.25	49.80	47.42	48.58	48.58	185,500
Feb 11, 2026	47.57	49.72	47.40	49.17	49.17	308,600
Feb 10, 2026	48.25	48.30	46.19	47.10	47.10	150,400
Feb 9, 2026	47.50	49.13	47.28	48.25	48.25	243,300
Feb 6, 2026	45.87	48.51	45.87	47.98	47.98	330,400
Feb 5, 2026	46.19	47.14	44.42	45.52	45.52	213,400
Feb 4, 2026	47.41	48.67	45.88	46.96	46.96	256,200
Feb 3, 2026	46.25	47.29	45.79	47.08	47.08	305,900
Feb 2, 2026	44.18	46.25	43.83	45.69	45.69	188,600
Jan 30, 2026	44.62	45.75	44.19	45.24	45.24	156,100
Jan 29, 2026	44.75	46.30	44.16	45.09	45.09	165,100
Jan 28, 2026	45.17	46.07	43.41	43.60	43.60	199,100
Jan 27, 2026	43.50	45.94	43.33	45.21	45.21	361,800
Jan 26, 2026	44.64	44.64	43.19	43.33	43.33	263,000
Jan 23, 2026	43.49	45.65	43.32	43.62	43.62	504,300
Jan 22, 2026	42.76	43.97	42.00	43.48	43.48	224,300
Jan 21, 2026	41.98	43.46	41.09	42.67	42.67	190,000
Jan 20, 2026	41.90	42.59	40.31	40.75	40.75	151,100
Jan 16, 2026	41.30	42.03	40.65	41.90	41.90	164,100
Jan 15, 2026	41.02	41.86	40.00	40.80	40.80	169,200
Jan 14, 2026	41.28	42.00	40.53	41.15	41.15	140,400
Jan 13, 2026	39.99	41.32	39.01	40.75	40.75	252,800
Jan 12, 2026	39.84	39.99	39.25	39.40	39.40	91,500
Jan 9, 2026	39.44	39.82	38.80	39.49	39.49	73,800
Jan 8, 2026	38.36	39.83	38.25	39.51	39.51	134,700
Jan 7, 2026	39.16	39.16	37.95	38.25	38.25	73,600
Jan 6, 2026	39.50	39.66	38.31	39.04	39.04	131,100
Jan 5, 2026	38.76	39.85	38.10	39.51	39.51	173,500
Jan 2, 2026	36.85	38.66	35.70	38.26	38.26	79,300
Dec 31, 2025	37.33	38.38	36.81	36.95	36.95	166,000
Dec 30, 2025	37.10	38.06	36.65	37.39	37.39	90,700
Dec 29, 2025	36.89	37.74	36.74	37.03	37.03	75,400
Dec 26, 2025	36.89	37.49	36.47	36.75	36.75	82,100
Dec 24, 2025	37.12	38.45	36.50	37.07	37.07	107,400
Dec 23, 2025	36.27	37.28	35.50	36.91	36.91	93,700
Dec 22, 2025	36.00	36.75	35.84	36.38	36.38	127,400
Dec 19, 2025	35.74	36.92	35.00	35.68	35.68	341,400
Dec 18, 2025	36.44	37.46	35.11	35.44	35.44	209,300
Dec 17, 2025	33.24	36.39	33.24	36.08	36.08	153,000
Dec 16, 2025	34.02	34.99	32.03	32.83	32.83	148,500
Dec 15, 2025	34.58	34.89	33.86	34.48	34.48	96,000
Dec 12, 2025	35.60	35.65	34.33	34.53	34.53	85,800
Dec 11, 2025	34.94	35.90	34.32	35.46	35.46	108,900
Dec 10, 2025	34.91	36.00	34.21	34.97	34.97	117,200
Dec 9, 2025	34.56	36.20	34.56	35.30	35.30	174,300
Dec 8, 2025	35.24	36.00	34.10	34.48	34.48	120,000
Dec 5, 2025	34.95	36.38	34.66	35.24	35.24	111,400
Dec 4, 2025	33.85	35.39	33.85	34.74	34.74	89,300
Dec 3, 2025	32.29	34.16	32.01	34.11	34.11	88,300
Dec 2, 2025	32.49	32.76	31.39	31.88	31.88	63,800
Dec 1, 2025	31.23	32.86	31.23	32.44	32.44	145,100
Nov 28, 2025	30.50	31.43	30.37	31.40	31.40	59,700
Nov 26, 2025	30.19	30.75	30.07	30.48	30.48	60,400
Nov 25, 2025	30.70	31.08	30.01	30.32	30.32	73,600
Nov 24, 2025	30.01	30.77	29.77	30.49	30.49	90,300
Nov 21, 2025	29.46	30.27	28.68	30.01	30.01	66,800
Nov 20, 2025	30.32	31.51	29.40	29.55	29.55	89,400
Nov 19, 2025	30.14	30.82	29.80	29.81	29.81	76,300
Nov 18, 2025	29.73	30.59	29.56	30.49	30.49	57,200
Nov 17, 2025	30.24	30.94	29.91	29.98	29.98	80,300
Nov 14, 2025	29.12	30.96	28.97	30.17	30.17	74,700
Nov 13, 2025	29.31	29.58	28.70	29.48	29.48	89,000
Nov 12, 2025	30.84	31.31	29.03	29.05	29.05	79,600
Nov 11, 2025	29.57	31.18	29.57	31.15	31.15	78,000
Nov 10, 2025	28.78	29.65	28.50	29.52	29.52	104,100
Nov 7, 2025	28.74	28.84	28.00	28.64	28.64	125,300
Nov 6, 2025	28.82	29.29	28.43	28.74	28.74	108,500
Nov 5, 2025	28.28	29.11	28.25	29.04	29.04	130,200
Nov 4, 2025	28.28	28.62	27.30	27.99	27.99	159,000
Nov 3, 2025	26.59	29.52	26.58	28.86	28.86	210,900
Oct 31, 2025	31.25	31.25	26.00	26.78	26.78	315,300

Mobilize your Website

View Site in Mobile | Classic

Share by: