Forgent Power Solutions, Inc. (FPS)

NYSE: FPS · Real-Time Price · USD

46.86

-3.04 (-6.09%)

At close: Jul 2, 2026, 4:00 PM EDT

47.39

+0.53 (1.13%)

After-hours: Jul 2, 2026, 7:59 PM EDT

Forgent Power Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	56.06	60.23	56.06	59.78	59.78	5.10%	5,858,746
Jun 2, 2026	56.29	58.52	55.47	56.88	56.88	0.94%	5,121,433
Jun 1, 2026	53.00	58.02	52.67	56.35	56.35	3.09%	12,499,352
May 29, 2026	47.72	55.19	47.65	54.66	54.66	14.93%	32,080,558
May 28, 2026	46.94	49.23	45.62	47.56	47.56	0.55%	4,960,771
May 27, 2026	46.08	49.07	45.58	47.30	47.30	-5.10%	6,122,063
May 26, 2026	50.00	50.45	48.80	49.84	49.84	4.05%	4,527,647
May 22, 2026	49.50	50.50	47.25	47.90	47.90	-1.28%	3,470,623
May 21, 2026	46.00	48.83	44.14	48.52	48.52	8.45%	5,910,431
May 20, 2026	43.94	45.18	42.35	44.74	44.74	5.05%	3,157,083
May 19, 2026	43.41	44.27	41.76	42.59	42.59	-1.46%	4,062,706
May 18, 2026	46.25	47.10	42.16	43.22	43.22	-4.00%	4,414,810
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