5 DAY PERFORMANCE
+3.47%
1 MONTH PERFORMANCE
-1.09%
3 MONTH PERFORMANCE
-1.27%
6 MONTH PERFORMANCE
-3.49%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-31.61%
Forum Energy Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $15.19 | $15.49 (1.97%) | $15.74 | $15.10 | 97,732 | $190.99 M |
| 12/30/2024 | $15.01 | $15.15 (0.93%) | $15.29 | $14.88 | 51,332 | $186.80 M |
| 12/27/2024 | $15.01 | $14.97 (-0.27%) | $15.32 | $14.88 | 42,900 | $184.58 M |
| 12/26/2024 | $14.92 | $15.05 (0.87%) | $15.12 | $14.75 | 30,917 | $185.57 M |
| 12/24/2024 | $14.80 | $14.99 (1.28%) | $15.03 | $14.63 | 26,600 | $184.83 M |
| 12/23/2024 | $14.24 | $14.76 (3.65%) | $14.82 | $14.14 | 91,102 | $181.99 M |
| 12/20/2024 | $14.27 | $14.21 (-0.42%) | $14.71 | $14.11 | 107,900 | $175.21 M |
| 12/19/2024 | $14.14 | $14.47 (2.33%) | $14.56 | $14.08 | 92,230 | $178.42 M |
| 12/18/2024 | $14.75 | $13.94 (-5.49%) | $14.95 | $13.89 | 182,641 | $171.88 M |
| 12/17/2024 | $14.81 | $14.66 (-1.01%) | $14.99 | $14.50 | 130,317 | $180.76 M |
| 12/16/2024 | $14.85 | $14.92 (0.47%) | $15.02 | $14.66 | 187,833 | $183.96 M |
| 12/13/2024 | $15.00 | $14.84 (-1.07%) | $15.00 | $14.69 | 30,217 | $182.98 M |
| 12/12/2024 | $15.17 | $14.97 (-1.32%) | $15.21 | $14.81 | 45,533 | $184.58 M |
| 12/11/2024 | $15.72 | $15.37 (-2.23%) | $15.74 | $15.27 | 73,100 | $189.51 M |
| 12/10/2024 | $15.60 | $15.77 (1.09%) | $15.92 | $15.38 | 87,900 | $194.44 M |
| 12/09/2024 | $15.00 | $15.60 (4%) | $15.86 | $14.90 | 178,249 | $192.35 M |
| 12/06/2024 | $14.81 | $14.26 (-3.71%) | $14.81 | $14.12 | 78,022 | $175.83 M |
| 12/05/2024 | $15.00 | $14.86 (-0.93%) | $15.05 | $14.77 | 52,316 | $183.22 M |
| 12/04/2024 | $15.50 | $14.99 (-3.29%) | $15.53 | $14.84 | 92,000 | $184.83 M |
| 12/03/2024 | $15.82 | $15.49 (-2.09%) | $15.83 | $15.31 | 57,918 | $190.99 M |
| 12/02/2024 | $15.25 | $15.66 (2.69%) | $15.66 | $15.15 | 73,393 | $193.09 M |
| 11/29/2024 | $15.25 | $15.25 (0%) | $15.43 | $15.18 | 38,638 | $188.03 M |
| 11/27/2024 | $15.18 | $15.17 (-0.07%) | $15.37 | $15.11 | 42,400 | $187.05 M |
| 11/26/2024 | $15.24 | $15.17 (-0.46%) | $15.24 | $14.95 | 67,000 | $187.05 M |
| 11/25/2024 | $15.27 | $15.16 (-0.72%) | $15.61 | $15.07 | 145,640 | $186.92 M |
| 11/22/2024 | $14.90 | $15.25 (2.35%) | $15.60 | $14.89 | 139,800 | $188.03 M |
| 11/21/2024 | $14.76 | $14.89 (0.88%) | $14.96 | $14.71 | 93,479 | $183.59 M |
| 11/20/2024 | $14.80 | $14.78 (-0.14%) | $14.80 | $14.66 | 31,200 | $182.24 M |
| 11/19/2024 | $14.73 | $14.82 (0.61%) | $14.83 | $14.25 | 35,609 | $182.73 M |
| 11/18/2024 | $14.85 | $14.81 (-0.27%) | $15.13 | $14.81 | 61,000 | $182.61 M |
| 11/15/2024 | $15.50 | $14.71 (-5.1%) | $15.50 | $14.71 | 49,649 | $181.37 M |
| 11/14/2024 | $15.30 | $15.44 (0.92%) | $15.48 | $15.02 | 40,420 | $190.38 M |
| 11/13/2024 | $15.50 | $15.29 (-1.35%) | $15.61 | $15.19 | 63,500 | $188.53 M |
| 11/12/2024 | $15.80 | $15.49 (-1.96%) | $15.80 | $15.41 | 53,700 | $190.99 M |
| 11/11/2024 | $15.75 | $15.80 (0.32%) | $16.09 | $15.74 | 82,928 | $194.81 M |
| 11/08/2024 | $16.29 | $15.89 (-2.46%) | $16.48 | $15.88 | 48,047 | $195.92 M |
| 11/07/2024 | $15.93 | $16.44 (3.2%) | $16.68 | $15.93 | 51,607 | $202.71 M |
| 11/06/2024 | $15.25 | $15.97 (4.72%) | $16.00 | $15.24 | 125,500 | $196.91 M |
| 11/05/2024 | $14.80 | $15.07 (1.82%) | $15.35 | $14.80 | 28,600 | $185.81 M |
| 11/04/2024 | $13.90 | $14.84 (6.76%) | $15.06 | $13.86 | 41,318 | $182.98 M |
| 11/01/2024 | $12.83 | $13.96 (8.81%) | $14.22 | $12.83 | 43,800 | $172.13 M |
| 10/31/2024 | $14.02 | $13.98 (-0.29%) | $14.16 | $13.91 | 51,200 | $172.37 M |
| 10/30/2024 | $14.13 | $14.02 (-0.78%) | $14.20 | $13.95 | 26,639 | $172.87 M |
| 10/29/2024 | $14.31 | $14.00 (-2.17%) | $14.33 | $13.93 | 71,443 | $172.62 M |
| 10/28/2024 | $14.21 | $14.32 (0.77%) | $14.46 | $14.21 | 15,300 | $176.57 M |
| 10/25/2024 | $14.45 | $14.40 (-0.35%) | $14.55 | $14.24 | 24,100 | $177.55 M |
| 10/24/2024 | $14.40 | $14.29 (-0.76%) | $14.40 | $14.06 | 20,100 | $176.20 M |
| 10/23/2024 | $14.50 | $14.44 (-0.41%) | $14.53 | $14.07 | 30,824 | $178.05 M |
| 10/22/2024 | $14.39 | $14.55 (1.11%) | $14.56 | $14.29 | 38,000 | $179.40 M |
| 10/21/2024 | $14.98 | $14.39 (-3.94%) | $14.98 | $14.39 | 30,632 | $177.43 M |
| 10/18/2024 | $15.38 | $14.82 (-3.64%) | $15.45 | $14.52 | 46,322 | $182.73 M |
| 10/17/2024 | $15.60 | $15.40 (-1.28%) | $15.60 | $15.08 | 23,900 | $189.88 M |
| 10/16/2024 | $15.41 | $15.47 (0.39%) | $15.64 | $15.26 | 46,000 | $190.75 M |
| 10/15/2024 | $15.00 | $15.22 (1.47%) | $15.26 | $14.64 | 63,534 | $187.66 M |
| 10/14/2024 | $15.59 | $15.26 (-2.12%) | $15.59 | $15.23 | 18,111 | $188.16 M |
| 10/11/2024 | $15.49 | $15.63 (0.9%) | $15.63 | $15.38 | 22,700 | $192.72 M |
| 10/10/2024 | $15.61 | $15.54 (-0.45%) | $15.69 | $15.41 | 14,600 | $191.61 M |
| 10/09/2024 | $15.54 | $15.59 (0.32%) | $15.90 | $15.48 | 23,100 | $192.22 M |
| 10/08/2024 | $15.90 | $15.64 (-1.64%) | $16.06 | $15.43 | 30,307 | $192.84 M |
| 10/07/2024 | $16.31 | $16.07 (-1.47%) | $16.39 | $16.00 | 13,830 | $198.14 M |
| 10/04/2024 | $15.64 | $16.16 (3.32%) | $16.33 | $15.63 | 39,000 | $199.25 M |
| 10/03/2024 | $15.75 | $15.60 (-0.95%) | $15.82 | $15.49 | 40,105 | $192.35 M |
| 10/02/2024 | $15.75 | $15.69 (-0.38%) | $15.83 | $15.46 | 15,800 | $193.46 M |