Forgent Power Solutions, Inc. (FPS)
NYSE: FPS · Real-Time Price · USD
31.52
-0.16 (-0.51%)
At close: Oct 19, 2026, 4:00 PM EDT
31.85
+0.33 (1.05%)
After-hours: Oct 19, 2026, 7:59 PM EDT
Forgent Power Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 33.17 | 33.44 | 31.27 | 31.52 | 31.52 | -0.51% | 5,748,178 |
| Oct 16, 2026 | 31.85 | 33.04 | 31.07 | 31.68 | 31.68 | -2.13% | 7,884,965 |
| Oct 15, 2026 | 31.20 | 32.75 | 29.88 | 32.37 | 32.37 | -1.01% | 7,658,004 |
| Oct 14, 2026 | 34.90 | 35.21 | 32.19 | 32.70 | 32.70 | -9.59% | 7,381,168 |
| Oct 13, 2026 | 35.60 | 36.56 | 34.75 | 36.17 | 36.17 | -2.48% | 7,197,378 |
| Oct 12, 2026 | 40.00 | 40.09 | 37.02 | 37.09 | 37.09 | -7.34% | 6,036,789 |
| Oct 9, 2026 | 39.69 | 40.52 | 38.83 | 40.03 | 40.03 | 0.58% | 6,049,936 |
| Oct 8, 2026 | 39.93 | 40.88 | 38.07 | 39.80 | 39.80 | -2.09% | 9,903,821 |
| Oct 7, 2026 | 40.00 | 41.12 | 39.01 | 40.65 | 40.65 | -1.69% | 6,729,661 |
| Oct 6, 2026 | 39.79 | 41.61 | 38.77 | 41.35 | 41.35 | 6.11% | 9,066,805 |
| Oct 5, 2026 | 40.30 | 40.38 | 38.72 | 38.97 | 38.97 | -3.42% | 6,575,096 |
| Oct 2, 2026 | 39.57 | 40.56 | 38.83 | 40.35 | 40.35 | 8.09% | 8,512,063 |
| Oct 1, 2026 | 37.99 | 37.99 | 35.51 | 37.33 | 37.33 | -0.29% | 7,136,717 |
| Sep 30, 2026 | 37.55 | 38.23 | 36.86 | 37.44 | 37.44 | 0.65% | 9,933,826 |
| Sep 29, 2026 | 37.28 | 38.64 | 36.68 | 37.20 | 37.20 | 1.67% | 9,643,813 |
| Sep 28, 2026 | 38.55 | 39.00 | 36.47 | 36.59 | 36.59 | -6.11% | 7,812,275 |
| 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 |