MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FET — Forum Energy Technologies, Inc.
NYSEForum Energy Technologies, Inc.
$83.14
+0.84(+1.02%)
- O
- 81.73
- H
- 83.53
- L
- 81.73
- V
- 142.22K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$83.14
Period Return+452.06%
Period High$87.42
Period Low$13.55
Avg Daily Volume149.3K
Total Trading Days365
FET — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $81.73 | $83.53 | $81.73 | $83.14 | +$0.84 | +1.02% | 142,225 | $82.92 | $81.73 $83.53 |
| Oct 1, 2026 | $80.68 | $82.90 | $80.02 | $82.30 | +$1.35 | +1.67% | 278,919 | $81.82 | $80.02 $82.90 |
| Sep 30, 2026 | $80.42 | $81.69 | $80.00 | $80.95 | +$0.48 | +0.60% | 175,893 | $80.93 | $80.00 $81.69 |
| Sep 29, 2026 | $81.56 | $84.75 | $79.47 | $80.47 | $-2.52 | -3.04% | 128,677 | $80.59 | $79.47 $84.75 |
| Sep 28, 2026 | $83.97 | $84.94 | $82.51 | $82.99 | +$0.16 | +0.19% | 105,424 | $83.65 | $82.51 $84.94 |
| Sep 25, 2026 | $83.22 | $85.30 | $82.03 | $82.83 | $-0.81 | -0.97% | 157,962 | $83.43 | $82.03 $85.30 |
| Sep 24, 2026 | $82.98 | $84.18 | $82.08 | $83.64 | +$0.96 | +1.16% | 202,092 | $83.56 | $82.08 $84.18 |
| Sep 23, 2026 | $81.05 | $82.69 | $80.63 | $82.68 | +$1.73 | +2.14% | 124,272 | $81.81 | $80.63 $82.69 |
| Sep 22, 2026 | $79.63 | $83.00 | $78.31 | $80.95 | +$0.09 | +0.11% | 167,158 | $81.51 | $78.31 $83.00 |
| Sep 21, 2026 | $82.58 | $82.58 | $80.77 | $80.86 | $-1.22 | -1.49% | 188,247 | $81.40 | $80.77 $82.58 |
| Sep 18, 2026 | $83.33 | $83.33 | $81.20 | $82.08 | $-0.21 | -0.26% | 371,659 | $81.99 | $81.20 $83.33 |
| Sep 17, 2026 | $82.38 | $84.20 | $81.72 | $82.29 | +$0.67 | +0.82% | 119,188 | $82.68 | $81.72 $84.20 |
| Sep 16, 2026 | $82.00 | $83.00 | $78.98 | $81.62 | $-0.31 | -0.38% | 160,773 | $81.39 | $78.98 $83.00 |
| Sep 15, 2026 | $82.59 | $83.06 | $80.26 | $81.93 | +$1.24 | +1.54% | 157,131 | $81.82 | $80.26 $83.06 |
| Sep 14, 2026 | $81.64 | $82.76 | $79.07 | $80.69 | $-2.33 | -2.81% | 183,960 | $80.75 | $79.07 $82.76 |
| Sep 11, 2026 | $82.00 | $84.15 | $80.52 | $83.02 | +$2.06 | +2.54% | 169,944 | $82.07 | $80.52 $84.15 |
| Sep 10, 2026 | $81.47 | $82.49 | $78.82 | $80.96 | +$0.74 | +0.92% | 211,064 | $81.06 | $78.82 $82.49 |
| Sep 9, 2026 | $80.95 | $84.00 | $80.19 | $80.22 | +$0.36 | +0.45% | 233,370 | $81.27 | $80.19 $84.00 |
| Sep 8, 2026 | $80.99 | $82.69 | $79.81 | $79.86 | $-0.43 | -0.54% | 180,015 | $80.87 | $79.81 $82.69 |
| Sep 4, 2026 | $81.11 | $82.00 | $77.10 | $80.29 | $-1.58 | -1.93% | 269,735 | $79.01 | $77.10 $82.00 |
| Sep 3, 2026 | $82.30 | $84.16 | $80.72 | $81.87 | $-0.35 | -0.43% | 138,794 | $81.83 | $80.72 $84.16 |
| Sep 2, 2026 | $81.83 | $84.00 | $80.82 | $82.22 | $-0.03 | -0.04% | 233,223 | $82.61 | $80.82 $84.00 |
| Sep 1, 2026 | $82.12 | $83.27 | $81.39 | $82.25 | +$0.28 | +0.34% | 202,885 | $82.19 | $81.39 $83.27 |
| Aug 31, 2026 | $80.50 | $82.01 | $79.83 | $81.97 | +$1.36 | +1.69% | 243,775 | $80.98 | $79.83 $82.01 |
| Aug 28, 2026 | $79.77 | $81.93 | $78.80 | $80.61 | +$0.83 | +1.04% | 167,165 | $80.79 | $78.80 $81.93 |
| Aug 27, 2026 | $75.71 | $80.98 | $74.26 | $79.78 | +$4.18 | +5.53% | 180,096 | $78.90 | $74.26 $80.98 |
| Aug 26, 2026 | $75.78 | $77.23 | $74.45 | $75.60 | $-0.95 | -1.24% | 205,144 | $75.42 | $74.45 $77.23 |
| Aug 25, 2026 | $77.19 | $77.56 | $75.99 | $76.55 | +$0.50 | +0.66% | 128,750 | $76.81 | $75.99 $77.56 |
| Aug 24, 2026 | $77.33 | $78.11 | $75.16 | $76.05 | $-1.37 | -1.77% | 159,248 | $76.13 | $75.16 $78.11 |
| Aug 21, 2026 | $79.65 | $81.10 | $77.32 | $77.42 | $-1.18 | -1.50% | 204,717 | $77.91 | $77.32 $81.10 |