Forum Energy Technologies, Inc.
FETNYSEEnergy● Active
$52.53
+$2.12(+4.21%)
Market Cap$593814879
P/E Ratio—
52W High$65.43
52W Low$14.87
Forum Energy Technologies, Inc.（FET）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fet · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$65.43
Apr 27, 2026
-19.7% from here
5-Year Low5Y
$12.78
Apr 9, 2025
+311.0% from low
IPO Priceadj.
$435.00
Apr 12, 2012
-87.9% since IPO
1 Year Ago
$17.11
Jun 9, 2025
+207.0% in 1Y
5 Years Ago
$24.14
Jun 8, 2021
+117.6% in 5Y
10 Years Ago
$379.80
Jun 8, 2016
-86.2% in 10Y
Historical Price Data · FET
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $51.34 | $53.12 | $51.31 | $52.53 | $52.53 | 94K | +2.32% |
| Jun 5, 2026 | $53.41 | $53.41 | $49.95 | $50.41 | $50.41 | 99K | -5.62% |
| Jun 4, 2026 | $51.69 | $53.65 | $51.69 | $53.64 | $53.64 | 123K | +3.77% |
| Jun 3, 2026 | $52.74 | $53.35 | $51.51 | $52.17 | $52.17 | 109K | -1.08% |
| Jun 2, 2026 | $50.88 | $52.96 | $49.26 | $52.72 | $52.72 | 125K | +3.62% |
| Jun 1, 2026 | $50.46 | $51.40 | $48.97 | $50.68 | $50.68 | 250K | +0.44% |
| May 29, 2026 | $50.55 | $51.50 | $49.55 | $50.22 | $50.22 | 243K | -0.65% |
| May 28, 2026 | $54.10 | $54.32 | $48.86 | $50.78 | $50.78 | 240K | -6.14% |
| May 27, 2026 | $55.83 | $56.34 | $53.19 | $53.64 | $53.64 | 137K | -3.92% |
| May 26, 2026 | $57.11 | $59.00 | $56.07 | $56.49 | $56.49 | 145K | -1.09% |
| May 22, 2026 | $58.23 | $58.25 | $55.61 | $57.10 | $57.10 | 119K | -1.94% |
| May 21, 2026 | $57.84 | $58.66 | $56.06 | $58.50 | $58.50 | 169K | +1.14% |
| May 20, 2026 | $57.57 | $58.75 | $56.74 | $57.00 | $57.00 | 123K | -0.99% |
| May 19, 2026 | $58.12 | $58.40 | $56.87 | $57.46 | $57.46 | 102K | -1.14% |
| May 18, 2026 | $56.02 | $58.07 | $55.31 | $58.04 | $58.04 | 127K | +3.61% |
| May 15, 2026 | $55.56 | $56.51 | $54.36 | $56.37 | $56.37 | 177K | +1.46% |
| May 14, 2026 | $55.75 | $56.84 | $55.51 | $56.09 | $56.09 | 127K | +0.61% |
| May 13, 2026 | $55.68 | $56.23 | $54.40 | $55.90 | $55.90 | 165K | +0.40% |
| May 12, 2026 | $56.40 | $56.56 | $54.66 | $55.59 | $55.59 | 131K | -1.44% |
| May 11, 2026 | $54.17 | $57.00 | $54.17 | $56.09 | $56.09 | 138K | +3.54% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FET
Jan 1 → Dec 31 · 6 years2026+42.6%$36.85 → $52.53
+42.6%
2025+135.7%$15.68 → $36.95
+135.7%
2024-33.3%$23.21 → $15.49
-33.3%
2023-24.8%$29.49 → $22.17
-24.8%
2022+78.8%$16.50 → $29.50
+78.8%
2021-32.9%$23.91 → $16.05
-32.9%
Best Year2025 · +135.7%
Worst Year2024 · -33.3%
Positive Years3 / 6
Avg Annual Return+27.7%
6Y Total Return+119.7%
6Y CAGR~+14.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in FET?
If you invested $1,000 in FET 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$138
Total Return-86.2%
CAGR~-17.9% / yr
Profit$-862
Based on Jun 8, 2016 · $379.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Forum Energy Technologies, Inc.（FET）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $52.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FET 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FET 历史股价FMP 日线复权 OHLCV