Dark

FPS
Forgent Power Solutions, Inc.
stock NYSE

At Close

Aug 10, 2026 3:59:58 PM EDT

37.59USD-2.856%(-1.10)3,604,634

36.40Bid 39.86Ask 3.46Spread

Pre-market

Aug 10, 2026 9:24:30 AM EDT

39.10USD+1.047%(+0.41)6,929

After-hours

Aug 10, 2026 4:58:30 PM EDT

37.81USD+0.585%(+0.22)3,782

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	39.0900	39.0900	37.5500	37.5900	-2.893%	3,604,634	0.000%
2026-08-07	39.1300	39.9900	36.8500	38.7100	+2.625%	4,323,771	-2.893%
2026-08-06	37.5000	39.7500	36.9000	37.7200	-2.001%	4,259,763	-0.345%
2026-08-05	39.0000	39.9200	38.2500	38.4900	-2.310%	6,895,814	-2.338%
2026-08-04	37.8800	40.2600	37.0000	39.4000	+8.570%	13,163,380	-4.594%
2026-08-03	32.5500	36.3000	32.0100	36.2900	+9.077%	6,930,945	+3.582%
2026-07-31	34.5200	35.3000	32.6400	33.2700	-0.030%	15,383,485	+12.985%
2026-07-30	30.7100	33.5800	30.6500	33.2800	+13.778%	12,078,853	+12.951%
2026-07-29	31.6600	31.7470	29.0100	29.2500	-9.750%	13,046,139	+28.513%
2026-07-28	35.0000	35.1700	31.8500	32.4100	-10.519%	10,453,182	+15.983%
2026-07-27	36.3400	36.9071	34.4800	36.2200	+0.919%	8,405,102	+3.782%
2026-07-24	39.1100	39.1100	35.0800	35.8900	-7.880%	11,092,555	+4.737%
2026-07-23	38.4500	40.3000	38.2300	38.9600	+0.232%	4,415,445	-3.516%
2026-07-22	39.0200	40.0600	38.5800	38.8700	-3.572%	5,546,666	-3.293%
2026-07-21	39.2100	40.5100	38.0600	40.3100	+4.701%	7,856,157	-6.748%
2026-07-20	40.5000	41.8900	38.2700	38.5000	-3.242%	8,531,103	-2.364%
2026-07-17	37.5000	41.1000	36.5700	39.7900	+0.531%	21,019,899	-5.529%
2026-07-16	41.9000	41.9892	38.5800	39.5800	-7.133%	10,979,926	-5.028%
2026-07-15	41.9700	43.1000	40.4000	42.6200	+3.497%	7,146,141	-11.802%
2026-07-14	43.3000	44.4732	40.8500	41.1800	-3.333%	11,440,676	-8.718%
2026-07-13	44.5600	45.1500	42.3600	42.6000	-6.885%	6,189,709	-11.761%
2026-07-10	45.8200	46.4000	44.6400	45.7500	-0.867%	4,299,247	-17.836%
2026-07-09	46.5950	47.5000	45.7600	46.1500	+1.899%	7,161,412	-18.548%
2026-07-08	44.3700	46.1300	43.2000	45.2900	+1.388%	13,201,660	-17.002%
2026-07-07	46.2100	46.9200	43.2600	44.6700	-5.958%	14,813,099	-15.850%
2026-07-06	47.4150	48.2900	46.4000	47.5000	+1.366%	16,703,289	-20.863%
2026-07-02	48.4000	49.0900	45.7100	46.8600	-6.092%	32,150,888	-19.782%
2026-07-01	54.2200	55.6000	49.8550	49.9000	-10.670%	11,908,705	-24.669%
2026-06-30	52.5550	56.8600	51.8300	55.8600	+1.582%	7,738,024	-32.707%
2026-06-29	56.2200	56.6500	53.2100	54.9900	-0.254%	5,421,685	-31.642%
2026-06-26	56.0000	57.3799	53.8400	55.1300	-6.082%	14,510,841	-31.816%
2026-06-25	63.0000	63.0000	57.5300	58.7000	-2.362%	3,898,065	-35.963%
2026-06-24	59.3000	62.9700	58.1200	60.1200	+1.383%	4,014,078	-37.475%
2026-06-23	56.6100	61.2300	56.2000	59.3000	-4.107%	3,424,304	-36.610%
2026-06-22	64.5000	66.0000	60.5800	61.8400	-2.476%	6,311,045	-39.214%
2026-06-18	64.2400	65.4500	62.5000	63.4100	+2.406%	4,778,442	-40.719%
2026-06-17	60.9700	65.3900	59.9600	61.9200	+4.295%	5,124,815	-39.293%
2026-06-16	60.2700	62.2500	59.0100	59.3700	-1.884%	2,919,199	-36.685%
2026-06-15	61.2900	62.0000	60.0400	60.5100	+2.507%	4,619,222	-37.878%
2026-06-12	58.8300	61.2600	58.4100	59.0300	+1.409%	2,904,973	-36.321%
2026-06-11	54.2500	58.3200	53.9500	58.2100	+9.417%	6,122,697	-35.423%
2026-06-10	56.7150	57.8000	51.8200	53.2000	-6.912%	7,730,734	-29.342%
2026-06-09	61.0000	62.3400	55.1500	57.1500	-3.658%	5,905,680	-34.226%
2026-06-08	61.2800	61.3500	58.7900	59.3200	+0.321%	5,782,691	-36.632%
2026-06-05	62.9000	63.0000	57.8200	59.1300	-8.453%	9,214,238	-36.428%
2026-06-04	56.6200	65.5550	56.0700	64.5900	+8.046%	8,922,860	-41.802%
2026-06-03	56.0600	60.2300	56.0600	59.7800	+5.098%	5,858,746	-37.119%
2026-06-02	56.2900	58.5200	55.4706	56.8800	+0.941%	5,121,433	-33.914%
2026-06-01	53.0000	58.0200	52.6700	56.3500	+3.092%	12,499,353	-33.292%
2026-05-29	47.7200	55.1900	47.6500	54.6600	+14.929%	32,080,558	-31.229%
2026-05-28	46.9400	49.2300	45.6200	47.5600	+0.550%	4,960,771	-20.963%
2026-05-27	46.0800	49.0650	45.5800	47.3000	-5.096%	6,122,064	-20.529%
2026-05-26	50.0000	50.4499	48.8000	49.8400	+4.050%	4,527,647	-24.579%
2026-05-22	49.5000	50.5000	47.2500	47.9000	-1.278%	3,470,623	-21.524%
2026-05-21	46.0000	48.8300	44.1434	48.5200	+8.449%	5,906,254	-22.527%
2026-05-20	43.9400	45.1799	42.3450	44.7400	+5.048%	3,157,083	-15.981%
2026-05-19	43.4100	44.2699	41.7626	42.5900	-1.458%	4,062,706	-11.740%
2026-05-18	46.2500	47.1000	42.1600	43.2200	-3.998%	4,414,811	-13.026%
2026-05-15	48.6350	49.5700	44.7350	45.0200	-10.301%	6,986,152	-16.504%
2026-05-14	50.0100	51.0000	44.5100	50.1900	+10.259%	10,820,329	-25.105%
2026-05-13	43.5500	46.1000	42.8100	45.5200	+5.836%	7,094,955	-17.421%
2026-05-12	42.8500	43.2000	40.8500	43.0100	-0.023%	4,222,230	-12.602%
2026-05-11	40.4600	43.2400	40.0000	43.0200	+6.538%	3,859,936	-12.622%
2026-05-08	40.6500	41.0500	39.6700	40.3800	+1.738%	2,817,844	-6.909%
2026-05-07	42.4750	44.5000	39.3600	39.6900	-7.006%	7,476,277	-5.291%
2026-05-06	43.3800	44.8596	41.2400	42.6800	+1.716%	4,897,864	-11.926%
2026-05-05	40.8700	42.4600	40.2500	41.9600	+3.810%	4,233,039	-10.415%
2026-05-04	40.4400	41.0600	39.2600	40.4200	+3.060%	4,699,467	-7.001%
2026-05-01	37.9400	40.2850	37.0100	39.2200	+4.253%	5,388,199	-4.156%
2026-04-30	36.6500	38.2999	36.0000	37.6200	+3.636%	3,420,462	-0.080%
2026-04-29	38.6000	38.6000	35.5500	36.3000	-1.599%	4,047,932	+3.554%
2026-04-28	35.8300	37.5300	34.5200	36.8900	-0.700%	5,291,258	+1.898%
2026-04-27	35.8800	37.4900	35.3213	37.1500	+5.720%	6,009,348	+1.184%
2026-04-24	34.9700	35.2500	34.0199	35.1400	+1.502%	3,206,989	+6.972%
2026-04-23	34.9700	36.2500	34.1800	34.6200	-0.144%	4,719,325	+8.579%
2026-04-22	35.0700	35.1500	33.7760	34.6700	+1.791%	3,268,781	+8.422%
2026-04-21	35.3250	36.4800	33.8500	34.0600	-0.088%	4,109,459	+10.364%
2026-04-20	33.6900	34.1100	32.9500	34.0900	+1.187%	2,496,567	+10.267%
2026-04-17	33.1000	34.7300	33.1000	33.6900	+3.534%	3,625,272	+11.576%
2026-04-16	32.1750	32.8300	31.5200	32.5400	+0.463%	2,346,128	+15.519%
2026-04-15	33.1000	33.5150	31.5900	32.3900	-1.938%	5,114,963	+16.054%
2026-04-14	33.0900	33.8800	32.5700	33.0300	+0.548%	3,596,798	+13.806%
2026-04-13	31.4500	32.9800	30.9200	32.8500	+3.791%	3,042,704	+14.429%
2026-04-10	31.4400	32.3800	30.8800	31.6500	+1.086%	2,994,493	+18.768%
2026-04-09	31.3600	31.9395	30.7500	31.3100	-0.159%	4,126,038	+20.057%
2026-04-08	31.5000	31.8100	30.0000	31.3600	+5.059%	5,777,615	+19.866%
2026-04-07	29.9900	30.5500	29.0000	29.8500	-1.061%	3,973,106	+25.930%
2026-04-06	28.9700	30.2200	28.6500	30.1700	+4.503%	4,226,938	+24.594%
2026-04-02	27.7500	29.1000	27.2700	28.8700	-0.893%	5,813,860	+30.204%
2026-04-01	29.2600	29.8000	28.6000	29.1300	-0.478%	5,847,932	+29.042%
2026-03-31	29.0000	29.8400	28.0550	29.2700	+4.648%	6,971,073	+28.425%
2026-03-30	31.0000	31.0100	27.3900	27.9700	-8.714%	10,548,766	+34.394%
2026-03-27	30.0500	30.9700	29.2000	30.6400	+1.929%	18,902,305	+22.683%
2026-03-26	31.9400	32.0500	29.9800	30.0600	-7.422%	5,924,869	+25.050%
2026-03-25	33.3800	33.8900	31.1800	32.4700	-9.251%	5,380,694	+15.768%
2026-03-24	34.4100	36.3500	34.4100	35.7800	+3.321%	1,739,536	+5.059%
2026-03-23	33.9300	35.9500	33.7700	34.6300	+3.528%	1,624,706	+8.548%
2026-03-20	35.7700	36.2500	33.4400	33.4500	-6.825%	5,998,478	+12.377%
2026-03-19	33.3700	36.0800	32.6800	35.9000	+4.665%	2,026,597	+4.708%
2026-03-18	36.2600	37.0500	34.2000	34.3000	-4.722%	2,410,448	+9.592%
2026-03-17	34.8200	37.4400	33.9700	36.0000	+4.167%	3,415,089	+4.417%
2026-03-16	32.0000	36.3500	30.8100	34.5600	+11.592%	4,843,224	+8.767%
2026-03-13	32.5900	33.2850	30.6400	30.9700	-3.370%	3,149,565	+21.376%
2026-03-12	35.0000	35.4800	31.8900	32.0500	-9.667%	2,932,058	+17.285%
2026-03-11	35.0600	36.4800	34.0600	35.4800	-0.169%	1,591,012	+5.947%
2026-03-10	34.0100	37.5300	33.7900	35.5400	+3.074%	3,631,816	+5.768%
2026-03-09	31.3100	34.9200	31.0218	34.4800	+8.942%	1,842,946	+9.020%
2026-03-06	33.0500	33.4500	31.4900	31.6500	-6.720%	1,887,690	+18.768%
2026-03-05	35.7700	36.2900	32.8500	33.9300	-0.992%	3,390,561	+10.787%
2026-03-04	34.1700	35.7299	33.5800	34.2700	+2.085%	1,581,637	+9.688%
2026-03-03	34.8200	35.5100	32.7500	33.5700	-6.724%	2,394,671	+11.975%
2026-03-02	34.1300	36.6799	33.7900	35.9900	+4.653%	4,328,759	+4.446%
2026-02-27	33.6400	34.8500	33.4500	34.3900	-0.290%	1,505,009	+9.305%
2026-02-26	34.8600	35.5000	32.1000	34.4900	+0.408%	1,965,527	+8.988%
2026-02-25	34.5000	34.7800	32.6700	34.3500	+0.645%	1,386,358	+9.432%
2026-02-24	34.5000	35.0000	33.6000	34.1300	-0.640%	1,918,965	+10.138%
2026-02-23	33.5300	34.7000	33.2000	34.3500	+1.059%	1,056,571	+9.432%
2026-02-20	34.6500	34.6500	32.9200	33.9900	-0.029%	1,090,581	+10.591%
2026-02-19	32.6300	34.6514	32.5020	34.0000	+4.039%	1,206,609	+10.559%
2026-02-18	33.7000	34.2500	32.4575	32.6800	-3.170%	1,054,150	+15.024%
2026-02-17	33.7200	35.0000	32.1406	33.7500	+0.476%	1,421,283	+11.378%
2026-02-13	31.4000	34.0500	30.3500	33.5900	+5.862%	1,957,441	+11.908%
2026-02-12	33.2700	34.5000	31.0806	31.7300	-3.936%	2,445,606	+18.468%
2026-02-11	35.0900	35.1750	32.3500	33.0300	+6.721%	8,935,690	+13.806%
2026-02-10	33.1300	34.1599	30.8700	30.9500	-7.612%	3,138,714	+21.454%
2026-02-09	33.8600	35.8000	32.0100	33.5000	-0.770%	7,249,613	+12.209%
2026-02-06	29.9750	33.7600	29.7500	33.7600	+16.414%	12,839,241	+11.345%
2026-02-05	26.0000	29.7000	25.9500	29.0000	0.000%	31,560,724	+29.621%

.dark-mode .Zsqslq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zsqslq{ color: #333333; background-color: white; border: 2px solid #333333; }FPSForgent Power Solutions, Inc.stock NYSE

FPS
Forgent Power Solutions, Inc.
stock NYSE