Forgent Power Solutions, Inc. (FPS)
NYSE: FPS · Real-Time Price · USD
32.46
-3.32 (-9.28%)
Mar 25, 2026, 3:21 PM EDT - Market open
Forgent Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 33.38 | 33.89 | 31.18 | 32.75 | - | -8.47% | 4,156,364 |
| Mar 24, 2026 | 34.41 | 36.35 | 34.41 | 35.78 | 35.78 | 3.32% | 1,592,952 |
| Mar 23, 2026 | 33.93 | 35.95 | 33.77 | 34.63 | 34.63 | 3.53% | 1,603,232 |
| Mar 20, 2026 | 35.77 | 36.25 | 33.44 | 33.45 | 33.45 | -6.82% | 5,856,849 |
| Mar 19, 2026 | 33.37 | 36.08 | 32.68 | 35.90 | 35.90 | 4.66% | 2,018,766 |
| Mar 18, 2026 | 36.26 | 37.05 | 34.20 | 34.30 | 34.30 | -4.72% | 2,324,839 |
| Mar 17, 2026 | 34.82 | 37.44 | 33.97 | 36.00 | 36.00 | 4.17% | 3,377,342 |
| Mar 16, 2026 | 32.00 | 36.35 | 30.81 | 34.56 | 34.56 | 11.59% | 4,797,015 |
| Mar 13, 2026 | 32.59 | 33.29 | 30.64 | 30.97 | 30.97 | -3.37% | 3,141,824 |
| Mar 12, 2026 | 35.00 | 35.48 | 31.89 | 32.05 | 32.05 | -9.67% | 2,915,761 |
| Mar 11, 2026 | 35.06 | 36.48 | 34.06 | 35.48 | 35.48 | -0.17% | 1,581,684 |
| Mar 10, 2026 | 34.01 | 37.53 | 33.79 | 35.54 | 35.54 | 3.07% | 3,626,405 |
| Mar 9, 2026 | 31.31 | 34.92 | 31.02 | 34.48 | 34.48 | 8.94% | 1,841,077 |
| Mar 6, 2026 | 33.05 | 33.45 | 31.49 | 31.65 | 31.65 | -6.72% | 1,883,565 |
| Mar 5, 2026 | 35.77 | 36.29 | 32.85 | 33.93 | 33.93 | -0.99% | 3,384,801 |
| Mar 4, 2026 | 34.17 | 35.73 | 33.58 | 34.27 | 34.27 | 2.09% | 1,464,628 |
| Mar 3, 2026 | 34.82 | 35.51 | 32.75 | 33.57 | 33.57 | -6.72% | 2,390,903 |
| Mar 2, 2026 | 34.13 | 36.68 | 33.79 | 35.99 | 35.99 | 4.65% | 4,312,989 |
| Feb 27, 2026 | 33.64 | 34.85 | 33.45 | 34.39 | 34.39 | -0.29% | 1,504,455 |
| Feb 26, 2026 | 34.86 | 35.50 | 32.10 | 34.49 | 34.49 | 0.41% | 1,965,020 |
| Feb 25, 2026 | 34.50 | 34.78 | 32.67 | 34.35 | 34.35 | 0.64% | 1,383,355 |
| Feb 24, 2026 | 34.50 | 35.00 | 33.60 | 34.13 | 34.13 | -0.64% | 1,918,062 |
| Feb 23, 2026 | 33.53 | 34.70 | 33.20 | 34.35 | 34.35 | 1.06% | 1,056,342 |
| Feb 20, 2026 | 34.65 | 34.65 | 32.92 | 33.99 | 33.99 | -0.03% | 1,089,969 |
| Feb 19, 2026 | 32.63 | 34.65 | 32.50 | 34.00 | 34.00 | 4.04% | 1,206,267 |
| Feb 18, 2026 | 33.70 | 34.25 | 32.46 | 32.68 | 32.68 | -3.17% | 1,053,560 |
| Feb 17, 2026 | 33.72 | 35.00 | 32.14 | 33.75 | 33.75 | 0.48% | 1,420,684 |
| Feb 13, 2026 | 31.40 | 34.05 | 30.35 | 33.59 | 33.59 | 5.86% | 1,956,182 |
| Feb 12, 2026 | 33.27 | 34.50 | 31.08 | 31.73 | 31.73 | -3.94% | 2,444,530 |
| Feb 11, 2026 | 35.09 | 35.18 | 32.35 | 33.03 | 33.03 | 6.72% | 8,785,685 |
| Feb 10, 2026 | 33.13 | 34.16 | 30.87 | 30.95 | 30.95 | -7.61% | 3,136,262 |
| Feb 9, 2026 | 33.86 | 35.80 | 32.01 | 33.50 | 33.50 | -0.77% | 7,245,486 |
| Feb 6, 2026 | 29.98 | 33.76 | 29.75 | 33.76 | 33.76 | 16.41% | 12,814,529 |