Forgent Power Solutions, Inc. (FPS)

NYSE: FPS · Real-Time Price · USD

47.90

-0.62 (-1.28%)

At close: May 22, 2026, 4:00 PM EDT

47.70

-0.20 (-0.42%)

After-hours: May 22, 2026, 7:59 PM EDT

Forgent Power Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	49.50	50.50	47.25	47.90	47.90	-1.28%	3,401,173
May 21, 2026	46.00	48.83	44.14	48.52	48.52	8.45%	5,891,639
May 20, 2026	43.94	45.18	42.35	44.74	44.74	5.05%	3,115,746
May 19, 2026	43.41	44.27	41.76	42.59	42.59	-1.46%	3,872,927
May 18, 2026	46.25	47.10	42.16	43.22	43.22	-4.00%	4,395,428
May 15, 2026	48.64	49.57	44.74	45.02	45.02	-10.30%	6,986,152
May 14, 2026	50.01	51.00	44.51	50.19	50.19	10.26%	10,820,328
May 13, 2026	43.55	46.10	42.81	45.52	45.52	5.84%	7,094,954
May 12, 2026	42.85	43.20	40.85	43.01	43.01	-0.02%	4,222,230
May 11, 2026	40.46	43.24	40.00	43.02	43.02	6.54%	3,859,935
May 8, 2026	40.65	41.05	39.67	40.38	40.38	1.74%	2,817,844
May 7, 2026	42.48	44.50	39.36	39.69	39.69	-7.01%	7,476,276
May 6, 2026	43.38	44.86	41.24	42.68	42.68	1.72%	4,897,863
May 5, 2026	40.87	42.46	40.25	41.96	41.96	3.81%	4,233,038
May 4, 2026	40.44	41.06	39.26	40.42	40.42	3.06%	4,699,467
May 1, 2026	37.94	40.29	37.01	39.22	39.22	4.25%	5,388,198
Apr 30, 2026	36.65	38.30	36.00	37.62	37.62	3.64%	3,420,462
Apr 29, 2026	38.60	38.60	35.55	36.30	36.30	-1.60%	4,047,932
Apr 28, 2026	35.83	37.53	34.52	36.89	36.89	-0.70%	5,291,257
Apr 27, 2026	35.88	37.49	35.32	37.15	37.15	5.72%	5,961,403
Apr 24, 2026	34.97	35.25	34.02	35.14	35.14	1.50%	3,206,988
Apr 23, 2026	34.97	36.25	34.18	34.62	34.62	-0.14%	4,719,325
Apr 22, 2026	35.07	35.15	33.78	34.67	34.67	1.79%	3,268,781
Apr 21, 2026	35.33	36.48	33.85	34.06	34.06	-0.09%	4,110,103
Apr 20, 2026	33.69	34.11	32.95	34.09	34.09	1.19%	2,496,578
Apr 17, 2026	33.10	34.73	33.10	33.69	33.69	3.53%	3,625,272
Apr 16, 2026	32.18	32.83	31.52	32.54	32.54	0.46%	2,346,127
Apr 15, 2026	33.10	33.52	31.59	32.39	32.39	-1.94%	5,114,963
Apr 14, 2026	33.09	33.88	32.57	33.03	33.03	0.55%	3,596,798
Apr 13, 2026	31.45	32.98	30.92	32.85	32.85	3.79%	3,042,704
Apr 10, 2026	31.44	32.38	30.88	31.65	31.65	1.09%	2,994,493
Apr 9, 2026	31.36	31.94	30.75	31.31	31.31	-0.16%	4,126,087
Apr 8, 2026	31.50	31.81	30.00	31.36	31.36	5.06%	5,777,614
Apr 7, 2026	29.99	30.55	29.00	29.85	29.85	-1.06%	3,973,106
Apr 6, 2026	28.97	30.22	28.65	30.17	30.17	4.50%	4,226,938
Apr 2, 2026	27.75	29.10	27.27	28.87	28.87	-0.89%	5,813,860
Apr 1, 2026	29.26	29.80	28.60	29.13	29.13	-0.48%	5,847,932
Mar 31, 2026	29.00	29.84	28.06	29.27	29.27	4.65%	6,971,073
Mar 30, 2026	31.00	31.01	27.39	27.97	27.97	-8.71%	10,548,766
Mar 27, 2026	30.05	30.97	29.20	30.64	30.64	1.93%	18,902,305
Mar 26, 2026	31.94	32.05	29.98	30.06	30.06	-7.42%	5,924,869
Mar 25, 2026	33.38	33.89	31.18	32.47	32.47	-9.25%	5,380,694
Mar 24, 2026	34.41	36.35	34.41	35.78	35.78	3.32%	1,739,535
Mar 23, 2026	33.93	35.95	33.77	34.63	34.63	3.53%	1,624,705
Mar 20, 2026	35.77	36.25	33.44	33.45	33.45	-6.82%	5,998,478
Mar 19, 2026	33.37	36.08	32.68	35.90	35.90	4.66%	2,026,596
Mar 18, 2026	36.26	37.05	34.20	34.30	34.30	-4.72%	2,410,447
Mar 17, 2026	34.82	37.44	33.97	36.00	36.00	4.17%	3,415,089
Mar 16, 2026	32.00	36.35	30.81	34.56	34.56	11.59%	4,843,224
Mar 13, 2026	32.59	33.29	30.64	30.97	30.97	-3.37%	3,149,565