Forum Energy Technologies Stock Price History
NYSE: FETConsumer DiscretionaryOil and Gas Field MachineryUSD
84.61+0.24 (+0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FET price history at a glance
The price history for Forum Energy Technologies (FET) on this page begins on April 9, 2012, when the stock closed at $430.00; it most recently closed at $84.61 on October 5, 2026. The highest price in this record is $740.60, reached on July 21, 2014; the latest close is 88.6% below that peak. Across the 13 complete calendar years in the table, FET finished higher in 5 and lower in 8. Its best year was 2025 (+131.5%) and its worst was 2018 (-68.9%).
Over roughly 14 years the share price changed -80.3%, a -10.6% compound annual price return (excluding dividends). In the last 12 months alone, FET has gained 235.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $740.60
- Date of high
- Jul 21, 2014
- Low since 2012
- $3.00
- Date of low
- Mar 23, 2020
- 52-week high
- $89.93
- 52-week low
- $25.69
- IPO year
- 2012
- Last close
- $84.61
FET returns
1 week
+1.77%
1 month
+5.47%
3 months
+70.34%
6 months
+40.76%
Year to date
+128.99%
1 year
+234.96%
3 years
+258.52%
5 years
+261.43%
FET price return, excluding dividends.
FET annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 84.61 | +121.14% |
| 2025 | 38.26 | +131.46% |
| 2024 | 16.53 | -25.44% |
| 2023 | 22.17 | -24.85% |
| 2022 | 29.50 | +83.80% |
| 2021 | 16.05 | +34.87% |
| 2020 | 11.90 | -66.76% |
| 2019 | 35.80 | -62.94% |
| 2018 | 96.60 | -68.94% |
| 2017 | 311.00 | -29.32% |
| 2016 | 440.00 | +76.57% |
| 2015 | 249.20 | -40.53% |
| 2014 | 419.00 | -24.61% |
| 2013 | 555.80 | +5.19% |
| 2012* | 528.40 | +22.88% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
FET daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 84.92 | 86.35 | 84.51 | 84.61 | +0.28% | |
| 83.27 | 84.56 | 82.39 | 84.37 | +2.52% | |
| 83.53 | 85.93 | 81.06 | 82.30 | -2.52% | |
| 87.00 | 88.85 | 83.00 | 84.43 | -3.36% | |
| 83.27 | 89.93 | 83.27 | 87.37 | +5.09% | |
| 81.73 | 83.53 | 81.73 | 83.14 | +1.02% | |
| 80.68 | 82.90 | 80.02 | 82.30 | +1.67% | |
| 80.42 | 81.69 | 80.00 | 80.95 | +0.60% | |
| 81.56 | 84.75 | 79.47 | 80.47 | -3.04% | |
| 83.97 | 84.94 | 82.51 | 82.99 | +0.19% | |
| 83.22 | 85.30 | 82.03 | 82.83 | -0.97% | |
| 82.98 | 84.18 | 82.08 | 83.64 | +1.16% | |
| 81.05 | 82.69 | 80.63 | 82.68 | +2.14% | |
| 79.63 | 83.00 | 78.31 | 80.95 | +0.11% | |
| 82.58 | 82.58 | 80.77 | 80.86 | -1.49% | |
| 83.33 | 83.33 | 81.20 | 82.08 | -0.26% | |
| 82.38 | 84.20 | 81.72 | 82.29 | +0.82% | |
| 82.00 | 83.00 | 78.98 | 81.62 | -0.38% | |
| 82.59 | 83.06 | 80.26 | 81.93 | +1.54% | |
| 81.64 | 82.76 | 79.07 | 80.69 | -2.81% | |
| 82.00 | 84.15 | 80.52 | 83.02 | +2.54% | |
| 81.47 | 82.49 | 78.82 | 80.96 | +0.92% | |
| 80.95 | 84.00 | 80.19 | 80.22 | +0.45% | |
| 80.99 | 82.69 | 79.81 | 79.86 | -0.54% | |
| 81.11 | 82.00 | 77.10 | 80.29 | -1.93% | |
| 82.30 | 84.16 | 80.72 | 81.87 | -0.43% | |
| 81.83 | 84.00 | 80.82 | 82.22 | -0.04% | |
| 82.12 | 83.27 | 81.39 | 82.25 | +0.34% | |
| 80.50 | 82.01 | 79.83 | 81.97 | +1.69% | |
| 79.77 | 81.93 | 78.80 | 80.61 | +1.04% | |
| 75.71 | 80.98 | 74.26 | 79.78 | +5.53% | |
| 75.78 | 77.23 | 74.45 | 75.60 | -1.24% | |
| 77.19 | 77.56 | 75.99 | 76.55 | +0.66% | |
| 77.33 | 78.11 | 75.16 | 76.05 | -1.77% | |
| 79.65 | 81.10 | 77.32 | 77.42 | -1.50% | |
| 82.62 | 83.86 | 77.48 | 78.60 | -3.46% | |
| 84.15 | 84.44 | 80.77 | 81.42 | -1.32% | |
| 86.49 | 87.42 | 82.40 | 82.51 | -4.40% | |
| 85.50 | 87.09 | 83.65 | 86.31 | +1.11% | |
| 83.54 | 86.25 | 83.33 | 85.36 | +3.57% | |
| 81.97 | 85.00 | 81.59 | 82.42 | -0.53% | |
| 83.67 | 84.75 | 81.63 | 82.86 | -0.25% | |
| 79.40 | 83.18 | 78.71 | 83.07 | +5.93% | |
| 75.30 | 79.42 | 75.30 | 78.42 | +5.64% | |
| 74.48 | 76.74 | 73.80 | 74.23 | -1.33% | |
| 77.04 | 77.51 | 74.61 | 75.23 | -0.38% | |
| 74.30 | 75.89 | 71.68 | 75.52 | +1.64% | |
| 69.03 | 74.77 | 68.50 | 74.30 | +5.61% | |
| 62.75 | 71.73 | 62.64 | 70.35 | +12.25% | |
| 61.42 | 64.60 | 56.29 | 62.67 | +21.85% | |
| 51.02 | 52.46 | 50.31 | 51.43 | +0.63% | |
| 53.53 | 54.19 | 50.27 | 51.11 | -2.55% | |
| 56.13 | 57.20 | 52.31 | 52.45 | -7.33% | |
| 57.88 | 58.41 | 56.34 | 56.60 | -2.18% | |
| 58.01 | 58.87 | 57.17 | 57.86 | +0.54% | |
| 58.29 | 59.61 | 55.63 | 57.55 | -0.45% | |
| 57.46 | 58.94 | 57.41 | 57.81 | +0.93% | |
| 53.30 | 57.48 | 53.00 | 57.28 | +8.40% | |
| 52.04 | 54.00 | 52.04 | 52.84 | +0.76% | |
| 52.12 | 53.05 | 51.20 | 52.44 | +0.56% | |
| 52.23 | 53.51 | 51.65 | 52.15 | -0.84% | |
| 52.48 | 52.61 | 50.44 | 52.59 | +0.67% | |
| 51.40 | 52.48 | 51.14 | 52.24 | +3.28% | |
| 50.24 | 51.10 | 49.87 | 50.58 | +1.83% | |
| 48.50 | 49.69 | 48.27 | 49.67 | +2.22% | |
| 48.94 | 48.94 | 47.78 | 48.59 | -1.26% | |
| 47.99 | 49.82 | 47.88 | 49.21 | +3.64% | |
| 47.24 | 47.93 | 46.77 | 47.48 | +2.00% | |
| 46.86 | 47.91 | 46.51 | 46.55 | -0.92% | |
| 48.73 | 49.38 | 46.74 | 46.98 | -3.97% | |
| 49.93 | 50.40 | 48.75 | 48.92 | -2.61% | |
| 50.14 | 50.65 | 49.14 | 50.23 | +0.46% | |
| 51.00 | 51.00 | 49.37 | 50.00 | -1.22% | |
| 49.38 | 50.71 | 49.02 | 50.62 | +2.20% | |
| 48.33 | 50.49 | 47.51 | 49.53 | +2.00% | |
| 49.40 | 49.84 | 47.41 | 48.56 | -3.32% | |
| 50.40 | 51.54 | 50.10 | 50.23 | -2.14% | |
| 51.62 | 52.23 | 49.74 | 51.33 | -0.37% | |
| 50.26 | 51.75 | 48.69 | 51.52 | +1.52% | |
| 50.74 | 52.01 | 47.19 | 50.75 | +0.81% | |
| 50.95 | 50.95 | 49.79 | 50.34 | -1.76% | |
| 51.75 | 52.78 | 50.74 | 51.24 | -3.25% | |
| 51.93 | 53.74 | 51.26 | 52.96 | +1.09% | |
| 52.92 | 52.92 | 51.37 | 52.39 | +1.00% | |
| 52.84 | 53.45 | 51.86 | 51.87 | -0.59% | |
| 52.79 | 52.79 | 50.95 | 52.18 | -0.67% | |
| 51.31 | 53.12 | 51.31 | 52.53 | +4.21% | |
| 53.41 | 53.41 | 49.95 | 50.41 | -6.02% | |
| 51.69 | 53.65 | 51.69 | 53.64 | +2.82% | |
| 52.74 | 53.35 | 51.51 | 52.17 | -1.04% | |
| 50.88 | 52.96 | 49.26 | 52.72 | +4.03% | |
| 50.46 | 51.40 | 48.97 | 50.68 | +0.92% | |
| 50.55 | 51.50 | 49.55 | 50.22 | -1.10% | |
| 54.10 | 54.32 | 48.86 | 50.78 | -5.33% | |
| 55.83 | 56.34 | 53.19 | 53.64 | -5.05% | |
| 57.11 | 59.00 | 56.07 | 56.49 | -1.07% | |
| 58.23 | 58.25 | 55.61 | 57.10 | -2.39% | |
| 57.84 | 58.66 | 56.06 | 58.50 | +2.63% | |
| 57.57 | 58.75 | 56.74 | 57.00 | -0.80% | |
| 58.12 | 58.40 | 56.87 | 57.46 | -1.00% | |
| 56.02 | 58.07 | 55.31 | 58.04 | +2.96% | |
| 55.56 | 56.51 | 54.36 | 56.37 | +0.50% | |
| 55.75 | 56.84 | 55.51 | 56.09 | +0.34% | |
| 55.68 | 56.23 | 54.40 | 55.90 | +0.56% | |
| 56.40 | 56.56 | 54.66 | 55.59 | -0.89% | |
| 54.17 | 57.00 | 54.17 | 56.09 | +4.43% | |
| 55.10 | 55.74 | 53.52 | 53.71 | -1.30% | |
| 55.19 | 56.07 | 53.52 | 54.42 | -2.91% | |
| 57.71 | 58.44 | 55.48 | 56.05 | -5.42% | |
| 60.01 | 61.64 | 56.94 | 59.26 | -0.45% | |
| 58.46 | 62.00 | 57.50 | 59.53 | +1.34% | |
| 63.31 | 63.31 | 52.62 | 58.74 | -6.57% | |
| 63.58 | 64.30 | 62.00 | 62.87 | -2.59% | |
| 64.37 | 65.24 | 63.58 | 64.54 | +1.46% | |
| 63.70 | 63.94 | 62.50 | 63.61 | +0.32% | |
| 63.00 | 65.43 | 62.70 | 63.41 | +2.39% | |
| 60.07 | 62.19 | 59.50 | 61.93 | +2.06% | |
| 59.92 | 62.00 | 59.92 | 60.68 | +1.98% | |
| 57.52 | 59.64 | 57.48 | 59.50 | +3.51% | |
| 55.63 | 57.51 | 54.90 | 57.48 | +4.83% | |
| 56.19 | 56.99 | 54.61 | 54.83 | -2.25% | |
| 58.61 | 58.65 | 55.38 | 56.09 | -6.81% | |
| 58.45 | 60.31 | 58.45 | 60.19 | +2.22% | |
| 58.35 | 60.15 | 58.03 | 58.88 | -0.37% | |
| 61.17 | 61.41 | 58.79 | 59.10 | -3.87% | |
| 60.56 | 62.48 | 60.56 | 61.48 | +2.28% | |
| 59.60 | 60.70 | 59.33 | 60.11 | +0.38% | |
| 59.77 | 61.32 | 58.50 | 59.88 | +0.15% | |
| 58.01 | 60.39 | 56.50 | 59.79 | +0.18% | |
| 59.29 | 61.40 | 59.28 | 59.68 | +0.91% | |
| 58.06 | 59.45 | 57.78 | 59.14 | +0.27% | |
| 57.85 | 60.37 | 57.85 | 58.98 | +1.44% | |
| 58.86 | 60.24 | 57.22 | 58.14 | -0.89% | |
| 58.36 | 60.29 | 58.07 | 58.66 | +2.61% | |
| 62.51 | 62.89 | 56.76 | 57.17 | -7.67% | |
| 59.70 | 62.19 | 59.70 | 61.92 | +2.72% | |
| 61.48 | 62.19 | 60.15 | 60.28 | -2.41% | |
| 59.79 | 61.87 | 59.11 | 61.77 | +1.88% | |
| 58.72 | 61.27 | 58.72 | 60.63 | +2.61% | |
| 56.08 | 59.26 | 55.74 | 59.09 | +4.97% | |
| 58.44 | 58.56 | 55.50 | 56.29 | -2.76% | |
| 56.47 | 59.18 | 56.46 | 57.89 | +2.24% | |
| 57.88 | 58.96 | 56.62 | 56.62 | -2.46% | |
| 56.13 | 58.90 | 55.53 | 58.05 | +5.16% | |
| 54.97 | 56.75 | 54.29 | 55.20 | +1.68% | |
| 55.00 | 55.05 | 53.44 | 54.29 | -1.33% | |
| 56.93 | 57.52 | 53.63 | 55.02 | -4.81% | |
| 56.70 | 58.79 | 55.61 | 57.80 | +0.47% | |
| 57.82 | 59.75 | 57.33 | 57.53 | +0.05% | |
| 56.77 | 58.96 | 55.02 | 57.50 | +0.58% | |
| 57.15 | 58.33 | 56.76 | 57.17 | -0.92% | |
| 58.60 | 58.61 | 56.75 | 57.70 | -2.02% | |
| 58.87 | 60.35 | 58.38 | 58.89 | +0.32% | |
| 58.98 | 59.88 | 55.59 | 58.70 | -2.49% | |
| 59.50 | 60.47 | 56.86 | 60.20 | +3.74% | |
| 58.81 | 59.52 | 56.72 | 58.03 | -0.57% | |
| 58.10 | 58.92 | 56.21 | 58.36 | -1.08% | |
| 62.69 | 63.58 | 58.00 | 59.00 | -4.92% | |
| 58.56 | 62.57 | 58.20 | 62.05 | +5.89% | |
| 58.31 | 62.73 | 57.85 | 58.60 | +1.28% | |
| 55.21 | 58.80 | 53.18 | 57.86 | +9.11% | |
| 52.25 | 53.50 | 50.99 | 53.03 | +1.82% | |
| 51.60 | 53.11 | 51.03 | 52.08 | +2.95% | |
| 50.24 | 50.92 | 48.88 | 50.59 | +0.78% | |
| 48.50 | 50.75 | 48.50 | 50.20 | +3.33% | |
| 49.25 | 49.80 | 47.42 | 48.58 | -1.20% | |
| 47.57 | 49.72 | 47.40 | 49.17 | +4.39% | |
| 48.25 | 48.30 | 46.19 | 47.10 | -2.38% | |
| 47.50 | 49.13 | 47.28 | 48.25 | +0.56% | |
| 45.87 | 48.51 | 45.87 | 47.98 | +5.40% | |
| 46.19 | 47.14 | 44.42 | 45.52 | -3.07% | |
| 47.41 | 48.67 | 45.88 | 46.96 | -0.25% | |
| 46.25 | 47.29 | 45.79 | 47.08 | +3.04% | |
| 44.18 | 46.25 | 43.83 | 45.69 | +0.99% | |
| 44.62 | 45.75 | 44.19 | 45.24 | +0.33% | |
| 44.75 | 46.30 | 44.16 | 45.09 | +3.42% | |
| 45.17 | 46.07 | 43.41 | 43.60 | -3.56% | |
| 43.50 | 45.94 | 43.33 | 45.21 | +4.34% | |
| 44.64 | 44.64 | 43.19 | 43.33 | -0.66% | |
| 43.49 | 45.65 | 43.32 | 43.62 | +0.32% | |
| 42.76 | 43.97 | 42.00 | 43.48 | +1.90% | |
| 41.98 | 43.46 | 41.09 | 42.67 | +4.71% | |
| 41.90 | 42.59 | 40.31 | 40.75 | -2.74% | |
| 41.30 | 42.03 | 40.65 | 41.90 | +2.70% | |
| 41.02 | 41.86 | 40.00 | 40.80 | -0.85% | |
| 41.28 | 42.00 | 40.53 | 41.15 | +0.98% | |
| 39.99 | 41.32 | 39.01 | 40.75 | +3.43% | |
| 39.84 | 39.99 | 39.25 | 39.40 | -0.23% | |
| 39.44 | 39.82 | 38.80 | 39.49 | -0.05% | |
| 38.36 | 39.83 | 38.25 | 39.51 | +3.29% | |
| 39.16 | 39.16 | 37.95 | 38.25 | -2.02% | |
| 39.50 | 39.66 | 38.31 | 39.04 | -1.19% | |
| 38.76 | 39.85 | 38.10 | 39.51 | +3.27% | |
| 36.85 | 38.66 | 35.70 | 38.26 | +3.55% | |
| 37.33 | 38.38 | 36.81 | 36.95 | -1.18% | |
| 37.10 | 38.06 | 36.65 | 37.39 | +0.97% | |
| 36.89 | 37.74 | 36.74 | 37.03 | +0.76% | |
| 36.89 | 37.49 | 36.47 | 36.75 | -0.86% | |
| 37.12 | 38.45 | 36.50 | 37.07 | +0.43% | |
| 36.27 | 37.28 | 35.50 | 36.91 | +1.46% | |
| 36.00 | 36.75 | 35.84 | 36.38 | +1.96% | |
| 35.74 | 36.92 | 35.00 | 35.68 | +0.68% | |
| 36.44 | 37.46 | 35.11 | 35.44 | -1.77% | |
| 33.24 | 36.39 | 33.24 | 36.08 | +9.90% | |
| 34.02 | 34.99 | 32.03 | 32.83 | -4.79% | |
| 34.58 | 34.89 | 33.86 | 34.48 | -0.14% | |
| 35.60 | 35.65 | 34.33 | 34.53 | -2.62% | |
| 34.94 | 35.90 | 34.32 | 35.46 | +1.40% | |
| 34.91 | 36.00 | 34.21 | 34.97 | -0.93% | |
| 34.56 | 36.20 | 34.56 | 35.30 | +2.38% | |
| 35.24 | 36.00 | 34.10 | 34.48 | -2.16% | |
| 34.95 | 36.38 | 34.66 | 35.24 | +1.44% | |
| 33.85 | 35.39 | 33.85 | 34.74 | +1.85% | |
| 32.29 | 34.16 | 32.01 | 34.11 | +6.99% | |
| 32.49 | 32.76 | 31.39 | 31.88 | -1.73% | |
| 31.23 | 32.86 | 31.23 | 32.44 | +3.31% | |
| 30.50 | 31.43 | 30.37 | 31.40 | +3.02% | |
| 30.19 | 30.75 | 30.07 | 30.48 | +0.53% | |
| 30.70 | 31.08 | 30.01 | 30.32 | -0.56% | |
| 30.01 | 30.77 | 29.77 | 30.49 | +1.60% | |
| 29.46 | 30.27 | 28.68 | 30.01 | +1.56% | |
| 30.32 | 31.51 | 29.40 | 29.55 | -0.87% | |
| 30.14 | 30.82 | 29.80 | 29.81 | -2.23% | |
| 29.73 | 30.59 | 29.56 | 30.49 | +1.70% | |
| 30.24 | 30.94 | 29.91 | 29.98 | -0.63% | |
| 29.12 | 30.96 | 28.97 | 30.17 | +2.34% | |
| 29.31 | 29.58 | 28.70 | 29.48 | +1.48% | |
| 30.84 | 31.31 | 29.03 | 29.05 | -6.74% | |
| 29.57 | 31.18 | 29.57 | 31.15 | +5.52% | |
| 28.78 | 29.65 | 28.50 | 29.52 | +3.07% | |
| 28.74 | 28.84 | 28.00 | 28.64 | -0.35% | |
| 28.82 | 29.29 | 28.43 | 28.74 | -1.03% | |
| 28.28 | 29.11 | 28.25 | 29.04 | +3.75% | |
| 28.28 | 28.62 | 27.30 | 27.99 | -3.01% | |
| 26.59 | 29.52 | 26.58 | 28.86 | +7.77% | |
| 31.25 | 31.25 | 26.00 | 26.78 | -16.88% | |
| 31.87 | 32.44 | 31.83 | 32.22 | +0.31% | |
| 31.70 | 33.06 | 31.35 | 32.12 | +1.65% | |
| 30.94 | 31.77 | 30.40 | 31.60 | +1.97% | |
| 31.00 | 31.63 | 30.70 | 30.99 | +0.23% | |
| 31.50 | 31.94 | 30.81 | 30.92 | -1.37% | |
| 29.84 | 31.45 | 28.73 | 31.35 | +6.96% | |
| 28.50 | 29.40 | 28.50 | 29.31 | +2.91% | |
| 28.69 | 28.80 | 28.03 | 28.48 | +0.25% | |
| 27.36 | 28.63 | 27.36 | 28.41 | +6.13% | |
| 27.53 | 27.70 | 26.76 | 26.77 | -2.80% | |
| 27.61 | 27.71 | 26.80 | 27.54 | +0.77% | |
| 27.00 | 27.50 | 26.66 | 27.33 | +2.59% | |
| 26.30 | 27.17 | 26.30 | 26.64 | -0.75% | |
| 25.75 | 26.93 | 25.69 | 26.84 | +6.25% | |
| 25.65 | 26.43 | 25.24 | 25.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FET chart for longer ranges.