Forgent Power Solutions, Inc. (FPS)

NYSE: FPS · Real-Time Price · USD

39.66

+2.10 (5.59%)

At close: Aug 14, 2026, 4:00 PM EDT

40.00

+0.34 (0.86%)

After-hours: Aug 14, 2026, 7:57 PM EDT

Forgent Power Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	63.00	63.00	57.53	58.70	58.70	-2.36%	3,893,088
Jun 24, 2026	59.30	62.97	58.12	60.12	60.12	1.38%	4,014,077
Jun 23, 2026	56.61	61.23	56.20	59.30	59.30	-4.11%	3,424,303
Jun 22, 2026	64.50	66.00	60.58	61.84	61.84	-2.48%	6,311,045
Jun 18, 2026	64.24	65.45	62.50	63.41	63.41	2.41%	4,778,442
Jun 17, 2026	60.97	65.39	59.96	61.92	61.92	4.30%	5,124,814
Jun 16, 2026	60.27	62.25	59.01	59.37	59.37	-1.88%	2,919,199
Jun 15, 2026	61.29	62.00	60.04	60.51	60.51	2.51%	4,619,221
Jun 12, 2026	58.83	61.26	58.41	59.03	59.03	1.41%	2,904,972
Jun 11, 2026	54.25	58.32	53.95	58.21	58.21	9.42%	6,122,696
Jun 10, 2026	56.72	57.80	51.82	53.20	53.20	-6.91%	7,730,733
Jun 9, 2026	61.00	62.34	55.15	57.15	57.15	-3.66%	5,905,679
Jun 8, 2026	61.28	61.35	58.79	59.32	59.32	0.32%	5,782,691
Jun 5, 2026	62.90	63.00	57.82	59.13	59.13	-8.45%	9,214,238
Jun 4, 2026	56.62	65.56	56.07	64.59	64.59	8.05%	8,922,859