-
5 DAY PERFORMANCE
+0.88% -
1 MONTH PERFORMANCE
+3.13% -
3 MONTH PERFORMANCE
-11.14% -
6 MONTH PERFORMANCE
-18.51% -
YEAR-TO-DATE PERFORMANCE
-33.06% -
1 YEAR PERFORMANCE
-33.96%
Forum Energy Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $14.76 | $14.84 (0.54%) | $14.96 | $14.71 | 47,825 | |
| 11/20/2024 | $14.80 | $14.78 (-0.14%) | $14.80 | $14.66 | 31,163 | $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 |
| 10/01/2024 | $15.36 | $15.59 (1.5%) | $15.76 | $15.36 | 27,349 | $192.22 M |
| 09/30/2024 | $15.80 | $15.46 (-2.15%) | $16.02 | $15.39 | 39,817 | $190.62 M |
| 09/27/2024 | $16.19 | $15.94 (-1.54%) | $16.35 | $15.75 | 20,900 | $196.54 M |
| 09/26/2024 | $16.14 | $15.99 (-0.93%) | $16.50 | $15.94 | 40,900 | $197.16 M |
| 09/25/2024 | $16.37 | $16.28 (-0.55%) | $16.51 | $16.08 | 26,610 | $200.73 M |
| 09/24/2024 | $17.12 | $16.83 (-1.69%) | $17.22 | $16.76 | 24,600 | $207.51 M |
| 09/23/2024 | $16.55 | $16.92 (2.24%) | $16.96 | $16.47 | 27,429 | $208.62 M |
| 09/20/2024 | $16.29 | $16.61 (1.96%) | $16.64 | $15.99 | 113,845 | $204.80 M |
| 09/19/2024 | $16.34 | $16.45 (0.67%) | $16.71 | $16.26 | 53,232 | $202.83 M |
| 09/18/2024 | $16.47 | $16.00 (-2.85%) | $16.47 | $15.94 | 33,414 | $197.28 M |
| 09/17/2024 | $16.04 | $16.45 (2.56%) | $16.60 | $16.04 | 38,302 | $202.83 M |
| 09/16/2024 | $15.84 | $15.89 (0.32%) | $15.97 | $15.75 | 21,945 | $195.92 M |
| 09/13/2024 | $15.49 | $15.77 (1.81%) | $15.83 | $15.48 | 34,640 | $194.44 M |
| 09/12/2024 | $15.19 | $15.26 (0.46%) | $15.58 | $15.00 | 37,314 | $188.16 M |
| 09/11/2024 | $15.30 | $15.20 (-0.65%) | $15.41 | $14.63 | 57,500 | $187.42 M |
| 09/10/2024 | $15.40 | $15.21 (-1.23%) | $15.40 | $14.94 | 61,723 | $187.54 M |
| 09/09/2024 | $15.96 | $15.47 (-3.07%) | $16.16 | $15.45 | 38,520 | $190.75 M |
| 09/06/2024 | $16.40 | $16.00 (-2.44%) | $16.41 | $15.90 | 29,100 | $197.28 M |
| 09/05/2024 | $16.81 | $16.41 (-2.38%) | $16.81 | $16.26 | 45,300 | $202.34 M |
| 09/04/2024 | $16.72 | $16.70 (-0.12%) | $17.08 | $16.67 | 64,800 | $205.91 M |
| 09/03/2024 | $17.28 | $16.81 (-2.72%) | $17.28 | $16.37 | 83,128 | $207.27 M |
| 08/30/2024 | $17.90 | $17.35 (-3.07%) | $17.90 | $17.13 | 65,600 | $213.93 M |
| 08/29/2024 | $17.80 | $17.94 (0.79%) | $18.14 | $17.80 | 68,647 | $221.20 M |
| 08/28/2024 | $17.78 | $17.70 (-0.45%) | $17.90 | $17.56 | 87,200 | $218.24 M |
| 08/27/2024 | $18.68 | $18.00 (-3.64%) | $18.68 | $17.89 | 39,600 | $221.94 M |
| 08/26/2024 | $18.20 | $18.75 (3.02%) | $18.76 | $18.20 | 86,300 | $231.19 M |
| 08/23/2024 | $17.01 | $17.91 (5.29%) | $18.01 | $17.01 | 78,000 | $220.83 M |
| 08/22/2024 | $16.66 | $16.96 (1.8%) | $17.02 | $16.59 | 62,922 | $209.12 M |
| 08/21/2024 | $17.09 | $16.70 (-2.28%) | $17.09 | $16.68 | 53,242 | $205.91 M |