Forgent Power Solutions, Inc. (FPS)

NYSE: FPS · Real-Time Price · USD

55.13

-3.57 (-6.08%)

At close: Jun 26, 2026, 4:00 PM EDT

56.20

+1.07 (1.94%)

After-hours: Jun 26, 2026, 7:59 PM EDT

Forgent Power Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Mar 12, 2026	35.00	35.48	31.89	32.05	32.05	-9.67%	2,932,057
Mar 11, 2026	35.06	36.48	34.06	35.48	35.48	-0.17%	1,591,011
Mar 10, 2026	34.01	37.53	33.79	35.54	35.54	3.07%	3,631,816
Mar 9, 2026	31.31	34.92	31.02	34.48	34.48	8.94%	1,842,945
Mar 6, 2026	33.05	33.45	31.49	31.65	31.65	-6.72%	1,887,689
Mar 5, 2026	35.77	36.29	32.85	33.93	33.93	-0.99%	3,390,561
Mar 4, 2026	34.17	35.73	33.58	34.27	34.27	2.09%	1,581,637
Mar 3, 2026	34.82	35.51	32.75	33.57	33.57	-6.72%	2,394,670
Mar 2, 2026	34.13	36.68	33.79	35.99	35.99	4.65%	4,328,797
Feb 27, 2026	33.64	34.85	33.45	34.39	34.39	-0.29%	1,505,009
Feb 26, 2026	34.86	35.50	32.10	34.49	34.49	0.41%	1,966,040
Feb 25, 2026	34.50	34.78	32.67	34.35	34.35	0.64%	1,386,732
Feb 24, 2026	34.50	35.00	33.60	34.13	34.13	-0.64%	1,918,965
Feb 23, 2026	33.53	34.70	33.20	34.35	34.35	1.06%	1,056,571
Feb 20, 2026	34.65	34.65	32.92	33.99	33.99	-0.03%	1,090,581
Feb 19, 2026	32.63	34.65	32.50	34.00	34.00	4.04%	1,206,609
Feb 18, 2026	33.70	34.25	32.46	32.68	32.68	-3.17%	1,054,150
Feb 17, 2026	33.72	35.00	32.14	33.75	33.75	0.48%	1,421,283
Feb 13, 2026	31.40	34.05	30.35	33.59	33.59	5.86%	1,957,441
Feb 12, 2026	33.27	34.50	31.08	31.73	31.73	-3.94%	2,445,606
Feb 11, 2026	35.09	35.18	32.35	33.03	33.03	6.72%	8,935,690
Feb 10, 2026	33.13	34.16	30.87	30.95	30.95	-7.61%	3,138,714
Feb 9, 2026	33.86	35.80	32.01	33.50	33.50	-0.77%	7,249,663
Feb 6, 2026	29.98	33.76	29.75	33.76	33.76	16.41%	12,839,241