-
5 DAY PERFORMANCE
-3.25% -
1 MONTH PERFORMANCE
-10.84% -
3 MONTH PERFORMANCE
-6.36% -
6 MONTH PERFORMANCE
-20.91% -
YEAR-TO-DATE PERFORMANCE
-30.22% -
1 YEAR PERFORMANCE
-35.60%
Forum Energy Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $16.72 | $16.92 (1.2%) | $17.09 | $16.62 | 83,618 | $208.62 M |
| 08/19/2024 | $16.07 | $16.53 (2.86%) | $16.97 | $15.55 | 347,400 | $203.81 M |
| 08/16/2024 | $15.98 | $16.07 (0.56%) | $16.68 | $15.98 | 132,300 | $198.14 M |
| 08/15/2024 | $15.76 | $16.06 (1.9%) | $16.29 | $15.74 | 65,445 | $198.02 M |
| 08/14/2024 | $15.62 | $15.44 (-1.15%) | $15.62 | $14.84 | 73,226 | $190.38 M |
| 08/13/2024 | $15.92 | $15.69 (-1.44%) | $15.92 | $15.60 | 33,331 | $193.46 M |
| 08/12/2024 | $16.26 | $16.01 (-1.54%) | $16.28 | $15.76 | 59,900 | $197.40 M |
| 08/09/2024 | $16.00 | $15.79 (-1.31%) | $16.00 | $15.72 | 63,237 | $194.69 M |
| 08/08/2024 | $15.83 | $16.07 (1.52%) | $16.09 | $15.68 | 59,041 | $198.14 M |
| 08/07/2024 | $16.30 | $15.59 (-4.36%) | $16.30 | $15.23 | 44,532 | $192.22 M |
| 08/06/2024 | $15.93 | $16.02 (0.56%) | $16.17 | $15.74 | 69,623 | $197.53 M |
| 08/05/2024 | $16.16 | $15.95 (-1.3%) | $16.32 | $15.82 | 83,031 | $196.66 M |
| 08/02/2024 | $16.51 | $16.57 (0.36%) | $17.69 | $16.44 | 67,200 | $204.31 M |
| 08/01/2024 | $18.17 | $17.33 (-4.62%) | $18.25 | $17.24 | 78,044 | $213.68 M |
| 07/31/2024 | $18.14 | $18.45 (1.71%) | $18.53 | $18.09 | 49,301 | $227.49 M |
| 07/30/2024 | $17.81 | $18.00 (1.07%) | $18.06 | $17.44 | 206,000 | $221.40 M |
| 07/29/2024 | $18.47 | $17.70 (-4.17%) | $18.50 | $17.58 | 62,600 | $217.71 M |
| 07/26/2024 | $18.34 | $18.27 (-0.38%) | $18.42 | $17.98 | 26,000 | $222.91 M |
| 07/25/2024 | $17.35 | $18.14 (4.55%) | $18.26 | $17.34 | 41,329 | $221.33 M |
| 07/24/2024 | $17.74 | $17.21 (-2.99%) | $17.95 | $17.15 | 44,240 | $209.98 M |
| 07/23/2024 | $17.52 | $17.77 (1.43%) | $17.90 | $17.40 | 31,250 | $216.81 M |
| 07/22/2024 | $17.27 | $17.65 (2.2%) | $17.79 | $17.27 | 35,856 | $215.35 M |
| 07/19/2024 | $17.52 | $17.48 (-0.23%) | $17.86 | $17.42 | 38,399 | $213.27 M |
| 07/18/2024 | $17.52 | $17.55 (0.17%) | $17.73 | $17.43 | 49,951 | $214.13 M |
| 07/17/2024 | $17.70 | $17.20 (-2.82%) | $17.93 | $16.87 | 54,859 | $209.86 M |
| 07/16/2024 | $17.14 | $17.57 (2.51%) | $17.61 | $17.14 | 39,695 | $214.37 M |
| 07/15/2024 | $16.33 | $17.04 (4.35%) | $17.13 | $16.20 | 35,644 | $207.91 M |
| 07/12/2024 | $16.05 | $16.15 (0.62%) | $16.25 | $15.81 | 32,027 | $197.05 M |
| 07/11/2024 | $15.78 | $16.07 (1.84%) | $16.17 | $15.77 | 68,373 | $196.07 M |
| 07/10/2024 | $15.45 | $15.63 (1.17%) | $15.71 | $15.41 | 18,039 | $190.70 M |
| 07/09/2024 | $15.49 | $15.43 (-0.39%) | $15.79 | $15.43 | 19,190 | $188.26 M |
| 07/08/2024 | $15.66 | $15.81 (0.96%) | $16.18 | $15.28 | 39,338 | $192.90 M |
| 07/05/2024 | $16.15 | $15.48 (-4.15%) | $16.15 | $15.27 | 82,031 | $188.87 M |
| 07/03/2024 | $16.02 | $16.20 (1.12%) | $16.25 | $15.82 | 29,286 | $197.66 M |
| 07/02/2024 | $16.39 | $16.05 (-2.07%) | $16.40 | $15.80 | 40,572 | $195.83 M |
| 07/01/2024 | $16.90 | $16.52 (-2.25%) | $17.32 | $16.46 | 29,904 | $201.56 M |