Forgent Power Solutions, Inc. (FPS)
NYSE: FPS · Real-Time Price · USD
38.97
+0.02 (0.05%)
At close: Sep 25, 2026, 4:00 PM EDT
38.90
-0.07 (-0.17%)
After-hours: Sep 25, 2026, 7:59 PM EDT
Forgent Power Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 38.53 | 39.48 | 38.22 | 38.97 | 38.97 | 0.05% | 5,672,548 |
| Sep 24, 2026 | 38.95 | 39.64 | 38.21 | 38.95 | 38.95 | -2.33% | 7,779,133 |
| Sep 23, 2026 | 38.00 | 39.93 | 37.00 | 39.88 | 39.88 | 3.53% | 7,917,629 |
| Sep 22, 2026 | 37.41 | 38.99 | 37.19 | 38.52 | 38.52 | 2.04% | 9,057,477 |
| Sep 21, 2026 | 40.03 | 40.07 | 37.15 | 37.75 | 37.75 | -4.28% | 12,250,661 |
| Sep 18, 2026 | 39.50 | 39.94 | 37.85 | 39.44 | 39.44 | 3.63% | 20,054,284 |
| Sep 17, 2026 | 36.76 | 38.10 | 36.31 | 38.06 | 38.06 | 9.24% | 19,674,065 |
| Sep 16, 2026 | 33.14 | 36.13 | 33.00 | 34.84 | 34.84 | 11.10% | 20,672,425 |
| Sep 15, 2026 | 30.93 | 33.09 | 29.50 | 31.36 | 31.36 | 9.50% | 32,332,962 |
| Sep 14, 2026 | 29.67 | 30.08 | 27.99 | 28.64 | 28.64 | -9.99% | 12,034,618 |
| Sep 11, 2026 | 30.00 | 32.03 | 29.80 | 31.82 | 31.82 | 8.97% | 9,596,480 |
| Sep 10, 2026 | 30.19 | 30.39 | 28.76 | 29.20 | 29.20 | -5.78% | 5,584,673 |
| Sep 9, 2026 | 32.03 | 32.50 | 30.96 | 30.99 | 30.99 | -4.09% | 3,823,297 |
| Sep 8, 2026 | 32.17 | 32.94 | 31.28 | 32.31 | 32.31 | 3.06% | 7,705,088 |
| Sep 4, 2026 | 30.87 | 31.72 | 30.51 | 31.35 | 31.35 | 2.45% | 4,482,355 |
| Sep 3, 2026 | 29.50 | 30.87 | 28.24 | 30.60 | 30.60 | 4.01% | 6,838,278 |
| Sep 2, 2026 | 29.02 | 29.46 | 28.52 | 29.42 | 29.42 | 0.51% | 4,360,842 |
| Sep 1, 2026 | 30.17 | 30.74 | 29.12 | 29.27 | 29.27 | -4.16% | 4,225,479 |
| Aug 31, 2026 | 30.52 | 30.68 | 29.73 | 30.54 | 30.54 | 0.46% | 4,961,000 |
| Aug 28, 2026 | 31.65 | 31.81 | 30.02 | 30.40 | 30.40 | -3.86% | 5,520,947 |
| Aug 27, 2026 | 33.72 | 33.98 | 31.50 | 31.62 | 31.62 | -1.83% | 5,305,923 |
| Aug 26, 2026 | 32.28 | 32.99 | 31.92 | 32.21 | 32.21 | 0.06% | 3,856,777 |
| Aug 25, 2026 | 33.11 | 33.37 | 31.86 | 32.19 | 32.19 | - | 3,985,029 |
| Aug 24, 2026 | 32.92 | 33.00 | 31.43 | 32.19 | 32.19 | -2.98% | 6,717,455 |
| Aug 21, 2026 | 33.75 | 34.08 | 32.63 | 33.18 | 33.18 | -0.54% | 2,846,676 |
| Aug 20, 2026 | 34.51 | 34.56 | 32.85 | 33.36 | 33.36 | -3.19% | 4,069,628 |
| Aug 19, 2026 | 36.64 | 37.05 | 33.66 | 34.46 | 34.46 | -4.75% | 5,298,024 |
| Aug 18, 2026 | 37.44 | 37.88 | 35.89 | 36.18 | 36.18 | -6.82% | 4,297,704 |
| Aug 17, 2026 | 39.95 | 40.19 | 38.64 | 38.83 | 38.83 | -2.09% | 4,358,417 |
| Aug 14, 2026 | 38.54 | 39.73 | 37.98 | 39.66 | 39.66 | 5.59% | 4,802,121 |
| Aug 13, 2026 | 38.00 | 38.52 | 37.22 | 37.56 | 37.56 | -1.86% | 5,410,556 |
| Aug 12, 2026 | 39.38 | 40.00 | 38.00 | 38.27 | 38.27 | 1.46% | 4,459,980 |
| Aug 11, 2026 | 38.15 | 39.07 | 37.54 | 37.72 | 37.72 | 0.32% | 3,487,913 |
| Aug 10, 2026 | 39.30 | 39.31 | 37.54 | 37.60 | 37.60 | -2.87% | 3,543,278 |
| Aug 7, 2026 | 39.13 | 39.99 | 36.85 | 38.71 | 38.71 | 2.62% | 4,003,594 |
| Aug 6, 2026 | 37.50 | 39.75 | 36.90 | 37.72 | 37.72 | -2.00% | 3,921,456 |
| Aug 5, 2026 | 39.00 | 39.92 | 38.25 | 38.49 | 38.49 | -2.31% | 6,842,472 |
| Aug 4, 2026 | 37.88 | 40.26 | 37.00 | 39.40 | 39.40 | 8.57% | 12,575,590 |
| Aug 3, 2026 | 32.55 | 36.30 | 32.01 | 36.29 | 36.29 | 9.08% | 6,853,815 |
| Jul 31, 2026 | 34.52 | 35.30 | 32.64 | 33.27 | 33.27 | -0.03% | 15,372,639 |
| Jul 30, 2026 | 30.71 | 33.58 | 30.65 | 33.28 | 33.28 | 13.78% | 11,830,565 |
| Jul 29, 2026 | 31.66 | 31.75 | 29.01 | 29.25 | 29.25 | -9.75% | 12,995,217 |
| Jul 28, 2026 | 35.00 | 35.17 | 31.85 | 32.41 | 32.41 | -10.52% | 10,254,434 |
| Jul 27, 2026 | 36.34 | 36.91 | 34.48 | 36.22 | 36.22 | 0.92% | 8,403,015 |
| Jul 24, 2026 | 39.11 | 39.11 | 35.08 | 35.89 | 35.89 | -7.88% | 11,084,840 |
| Jul 23, 2026 | 38.45 | 40.30 | 38.23 | 38.96 | 38.96 | 0.23% | 4,409,120 |
| Jul 22, 2026 | 39.02 | 40.06 | 38.58 | 38.87 | 38.87 | -3.57% | 5,527,845 |
| Jul 21, 2026 | 39.21 | 40.51 | 38.06 | 40.31 | 40.31 | 4.70% | 7,812,370 |
| Jul 20, 2026 | 40.50 | 41.89 | 38.27 | 38.50 | 38.50 | -3.24% | 8,508,945 |
| Jul 17, 2026 | 37.50 | 41.10 | 36.57 | 39.79 | 39.79 | 0.53% | 21,008,481 |