Forgent Power Solutions, Inc. (FPS)

NYSE: FPS · Real-Time Price · USD

31.35

+0.75 (2.45%)

At close: Sep 4, 2026, 4:00 PM EDT

31.87

+0.52 (1.66%)

After-hours: Sep 4, 2026, 7:59 PM EDT

Forgent Power Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	41.90	41.99	38.58	39.58	39.58	-7.13%	10,946,490
Jul 15, 2026	41.97	43.10	40.40	42.62	42.62	3.50%	7,139,034
Jul 14, 2026	43.30	44.47	40.85	41.18	41.18	-3.33%	11,000,352
Jul 13, 2026	44.56	45.15	42.36	42.60	42.60	-6.89%	6,171,160
Jul 10, 2026	45.82	46.40	44.64	45.75	45.75	-0.87%	4,272,726
Jul 9, 2026	46.60	47.50	45.76	46.15	46.15	1.90%	7,158,740
Jul 8, 2026	44.37	46.13	43.20	45.29	45.29	1.39%	12,459,513
Jul 7, 2026	46.21	46.92	43.26	44.67	44.67	-5.96%	14,510,432
Jul 6, 2026	47.42	48.29	46.40	47.50	47.50	1.37%	15,787,821
Jul 2, 2026	48.40	49.09	45.71	46.86	46.86	-6.09%	31,641,807
Jul 1, 2026	54.22	55.60	49.86	49.90	49.90	-10.67%	11,851,240
Jun 30, 2026	52.56	56.86	51.83	55.86	55.86	1.58%	7,717,278
Jun 29, 2026	56.22	56.65	53.21	54.99	54.99	-0.25%	4,932,866
Jun 26, 2026	56.00	57.38	53.84	55.13	55.13	-6.08%	12,783,935