FPS
Forgent Power Solutions, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:57 PM EDT
40.33USD+8.050%(+3.00)8,526,122
Pre-marketOct 2, 2026 9:29:30 AM EDT
39.30USD+5.277%(+1.97)
After-hoursOct 2, 2026 4:57:30 PM EDT
40.55USD+0.533%(+0.21)
FPS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.57 | 40.56 | 38.83 | 40.35 | +8.090% | 8,780,061 | 0.000% |
| 2026-10-01 | 37.99 | 37.99 | 35.51 | 37.33 | -0.294% | 7,447,857 | +8.090% |
| 2026-09-30 | 37.55 | 38.23 | 36.85 | 37.44 | +0.645% | 10,254,038 | +7.772% |
| 2026-09-29 | 37.28 | 38.63 | 36.67 | 37.20 | +1.667% | 9,651,382 | +8.468% |
| 2026-09-28 | 38.55 | 39.00 | 36.47 | 36.59 | -6.107% | 8,025,897 | +10.276% |
| 2026-09-25 | 38.53 | 39.48 | 38.22 | 38.97 | +0.051% | 5,801,272 | +3.541% |
| 2026-09-24 | 38.95 | 39.64 | 38.21 | 38.95 | -2.332% | 7,857,350 | +3.594% |
| 2026-09-23 | 38.00 | 39.93 | 37.00 | 39.88 | +3.531% | 7,949,980 | +1.179% |
| 2026-09-22 | 37.41 | 38.99 | 37.19 | 38.52 | +2.040% | 9,077,382 | +4.751% |
| 2026-09-21 | 40.03 | 40.07 | 37.15 | 37.75 | -4.285% | 12,659,034 | +6.887% |
| 2026-09-18 | 39.50 | 39.94 | 37.85 | 39.44 | +3.626% | 20,549,761 | +2.307% |
| 2026-09-17 | 36.76 | 38.10 | 36.31 | 38.06 | +9.242% | 20,251,253 | +6.017% |
| 2026-09-16 | 33.14 | 36.13 | 33.00 | 34.84 | +11.097% | 20,860,978 | +15.815% |
| 2026-09-15 | 30.93 | 33.09 | 29.50 | 31.36 | +9.497% | 32,398,101 | +28.667% |
| 2026-09-14 | 29.67 | 30.07 | 27.98 | 28.64 | -9.994% | 12,232,683 | +40.887% |
| 2026-09-11 | 30.00 | 32.03 | 29.80 | 31.82 | +8.973% | 9,612,830 | +26.807% |
| 2026-09-10 | 30.19 | 30.39 | 28.76 | 29.20 | -5.776% | 5,664,832 | +38.185% |
| 2026-09-09 | 32.03 | 32.50 | 30.96 | 30.99 | -4.085% | 3,910,451 | +30.203% |
| 2026-09-08 | 32.17 | 32.94 | 31.28 | 32.31 | +3.062% | 7,742,231 | +24.884% |
| 2026-09-04 | 30.87 | 31.72 | 30.51 | 31.35 | +2.451% | 4,497,142 | +28.708% |
| 2026-09-03 | 29.50 | 30.87 | 28.24 | 30.60 | +4.011% | 6,855,962 | +31.863% |
| 2026-09-02 | 29.02 | 29.46 | 28.52 | 29.42 | +0.512% | 4,373,855 | +37.152% |
| 2026-09-01 | 30.17 | 30.74 | 29.12 | 29.27 | -4.158% | 4,243,928 | +37.854% |
| 2026-08-31 | 30.52 | 30.68 | 29.73 | 30.54 | +0.461% | 5,015,535 | +32.122% |
| 2026-08-28 | 31.65 | 31.81 | 30.02 | 30.40 | -3.858% | 5,542,881 | +32.730% |
| 2026-08-27 | 33.72 | 33.98 | 31.50 | 31.62 | -1.832% | 5,378,165 | +27.609% |
| 2026-08-26 | 32.28 | 32.99 | 31.92 | 32.21 | +0.062% | 3,911,185 | +25.272% |
| 2026-08-25 | 33.11 | 33.37 | 31.86 | 32.19 | 0.000% | 4,067,020 | +25.349% |
| 2026-08-24 | 32.92 | 33.00 | 31.43 | 32.19 | -2.984% | 7,810,504 | +25.349% |
| 2026-08-21 | 33.75 | 34.08 | 32.63 | 33.18 | -0.540% | 2,867,838 | +21.609% |
| 2026-08-20 | 34.51 | 34.56 | 32.85 | 33.36 | -3.192% | 4,685,502 | +20.953% |
| 2026-08-19 | 36.64 | 37.05 | 33.66 | 34.46 | -4.754% | 5,306,793 | +17.092% |
| 2026-08-18 | 37.44 | 37.88 | 35.89 | 36.18 | -6.825% | 4,587,946 | +11.526% |
| 2026-08-17 | 39.95 | 40.19 | 38.63 | 38.83 | -2.093% | 4,874,056 | +3.914% |
| 2026-08-14 | 38.54 | 39.73 | 37.98 | 39.66 | +5.591% | 4,816,935 | +1.740% |
| 2026-08-13 | 38.00 | 38.51 | 37.22 | 37.56 | -1.855% | 5,415,123 | +7.428% |
| 2026-08-12 | 39.38 | 40.00 | 38.00 | 38.27 | +1.458% | 4,623,032 | +5.435% |
| 2026-08-11 | 38.15 | 39.07 | 37.54 | 37.72 | +0.319% | 3,502,341 | +6.972% |
| 2026-08-10 | 39.30 | 39.31 | 37.54 | 37.60 | -2.867% | 3,611,738 | +7.314% |
| 2026-08-07 | 39.13 | 39.99 | 36.85 | 38.71 | +2.625% | 4,323,771 | +4.237% |
| 2026-08-06 | 37.50 | 39.75 | 36.90 | 37.72 | -2.001% | 4,259,763 | +6.972% |
| 2026-08-05 | 39.00 | 39.92 | 38.25 | 38.49 | -2.310% | 6,895,814 | +4.832% |
| 2026-08-04 | 37.88 | 40.26 | 37.00 | 39.40 | +8.570% | 13,163,380 | +2.411% |
| 2026-08-03 | 32.55 | 36.30 | 32.01 | 36.29 | +9.077% | 6,930,945 | +11.188% |
| 2026-07-31 | 34.52 | 35.30 | 32.64 | 33.27 | -0.030% | 15,383,485 | +21.280% |
| 2026-07-30 | 30.71 | 33.58 | 30.65 | 33.28 | +13.778% | 12,078,853 | +21.244% |
| 2026-07-29 | 31.66 | 31.75 | 29.01 | 29.25 | -9.750% | 13,046,139 | +37.949% |
| 2026-07-28 | 35.00 | 35.17 | 31.85 | 32.41 | -10.519% | 10,453,182 | +24.499% |
| 2026-07-27 | 36.34 | 36.91 | 34.48 | 36.22 | +0.919% | 8,405,102 | +11.403% |
| 2026-07-24 | 39.11 | 39.11 | 35.08 | 35.89 | -7.880% | 11,092,555 | +12.427% |
| 2026-07-23 | 38.45 | 40.30 | 38.23 | 38.96 | +0.232% | 4,415,445 | +3.568% |
| 2026-07-22 | 39.02 | 40.06 | 38.58 | 38.87 | -3.572% | 5,546,666 | +3.808% |
| 2026-07-21 | 39.21 | 40.51 | 38.06 | 40.31 | +4.701% | 7,856,157 | +0.099% |
| 2026-07-20 | 40.50 | 41.89 | 38.27 | 38.50 | -3.242% | 8,531,103 | +4.805% |
| 2026-07-17 | 37.50 | 41.10 | 36.57 | 39.79 | +0.531% | 21,019,899 | +1.407% |
| 2026-07-16 | 41.90 | 41.99 | 38.58 | 39.58 | -7.133% | 10,979,926 | +1.945% |
| 2026-07-15 | 41.97 | 43.10 | 40.40 | 42.62 | +3.497% | 7,146,141 | -5.326% |
| 2026-07-14 | 43.30 | 44.47 | 40.85 | 41.18 | -3.333% | 11,440,676 | -2.016% |
| 2026-07-13 | 44.56 | 45.15 | 42.36 | 42.60 | -6.885% | 6,189,709 | -5.282% |
| 2026-07-10 | 45.82 | 46.40 | 44.64 | 45.75 | -0.867% | 4,299,247 | -11.803% |
| 2026-07-09 | 46.59 | 47.50 | 45.76 | 46.15 | +1.899% | 7,161,412 | -12.568% |
| 2026-07-08 | 44.37 | 46.13 | 43.20 | 45.29 | +1.388% | 13,201,660 | -10.907% |
| 2026-07-07 | 46.21 | 46.92 | 43.26 | 44.67 | -5.958% | 14,813,099 | -9.671% |
| 2026-07-06 | 47.41 | 48.29 | 46.40 | 47.50 | +1.366% | 16,703,289 | -15.053% |
| 2026-07-02 | 48.40 | 49.09 | 45.71 | 46.86 | -6.092% | 32,150,888 | -13.892% |
| 2026-07-01 | 54.22 | 55.60 | 49.85 | 49.90 | -10.670% | 11,908,705 | -19.138% |
| 2026-06-30 | 52.55 | 56.86 | 51.83 | 55.86 | +1.582% | 7,738,024 | -27.766% |
| 2026-06-29 | 56.22 | 56.65 | 53.21 | 54.99 | -0.254% | 5,421,685 | -26.623% |
| 2026-06-26 | 56.00 | 57.38 | 53.84 | 55.13 | -6.082% | 14,510,841 | -26.809% |
| 2026-06-25 | 63.00 | 63.00 | 57.53 | 58.70 | -2.362% | 3,898,065 | -31.261% |
| 2026-06-24 | 59.30 | 62.97 | 58.12 | 60.12 | +1.383% | 4,014,078 | -32.884% |
| 2026-06-23 | 56.61 | 61.23 | 56.20 | 59.30 | -4.107% | 3,424,304 | -31.956% |
| 2026-06-22 | 64.50 | 66.00 | 60.58 | 61.84 | -2.476% | 6,311,045 | -34.751% |
| 2026-06-18 | 64.24 | 65.45 | 62.50 | 63.41 | +2.406% | 4,778,442 | -36.367% |
| 2026-06-17 | 60.97 | 65.39 | 59.96 | 61.92 | +4.295% | 5,124,815 | -34.835% |
| 2026-06-16 | 60.27 | 62.25 | 59.01 | 59.37 | -1.884% | 2,919,199 | -32.036% |
| 2026-06-15 | 61.29 | 62.00 | 60.04 | 60.51 | +2.507% | 4,619,222 | -33.317% |
| 2026-06-12 | 58.83 | 61.26 | 58.41 | 59.03 | +1.409% | 2,904,973 | -31.645% |
| 2026-06-11 | 54.25 | 58.32 | 53.95 | 58.21 | +9.417% | 6,122,697 | -30.682% |
| 2026-06-10 | 56.72 | 57.80 | 51.82 | 53.20 | -6.912% | 7,730,734 | -24.154% |
| 2026-06-09 | 61.00 | 62.34 | 55.15 | 57.15 | -3.658% | 5,905,680 | -29.396% |
| 2026-06-08 | 61.28 | 61.35 | 58.79 | 59.32 | +0.321% | 5,782,691 | -31.979% |
| 2026-06-05 | 62.90 | 63.00 | 57.82 | 59.13 | -8.453% | 9,214,238 | -31.761% |
| 2026-06-04 | 56.62 | 65.56 | 56.07 | 64.59 | +8.046% | 8,922,860 | -37.529% |
| 2026-06-03 | 56.06 | 60.23 | 56.06 | 59.78 | +5.098% | 5,858,746 | -32.503% |
| 2026-06-02 | 56.29 | 58.52 | 55.47 | 56.88 | +0.941% | 5,121,433 | -29.061% |
| 2026-06-01 | 53.00 | 58.02 | 52.67 | 56.35 | +3.092% | 12,499,353 | -28.394% |
| 2026-05-29 | 47.72 | 55.19 | 47.65 | 54.66 | +14.929% | 32,080,558 | -26.180% |
| 2026-05-28 | 46.94 | 49.23 | 45.62 | 47.56 | +0.550% | 4,960,771 | -15.160% |
| 2026-05-27 | 46.08 | 49.06 | 45.58 | 47.30 | -5.096% | 6,122,064 | -14.693% |
| 2026-05-26 | 50.00 | 50.45 | 48.80 | 49.84 | +4.050% | 4,527,647 | -19.041% |
| 2026-05-22 | 49.50 | 50.50 | 47.25 | 47.90 | -1.278% | 3,470,623 | -15.762% |
| 2026-05-21 | 46.00 | 48.83 | 44.14 | 48.52 | +8.449% | 5,906,254 | -16.838% |
| 2026-05-20 | 43.94 | 45.18 | 42.34 | 44.74 | +5.048% | 3,157,083 | -9.812% |
| 2026-05-19 | 43.41 | 44.27 | 41.76 | 42.59 | -1.458% | 4,062,706 | -5.259% |
| 2026-05-18 | 46.25 | 47.10 | 42.16 | 43.22 | -3.998% | 4,414,811 | -6.640% |
| 2026-05-15 | 48.63 | 49.57 | 44.73 | 45.02 | -10.301% | 6,986,152 | -10.373% |
| 2026-05-14 | 50.01 | 51.00 | 44.51 | 50.19 | +10.259% | 10,820,329 | -19.605% |
| 2026-05-13 | 43.55 | 46.10 | 42.81 | 45.52 | +5.836% | 7,094,955 | -11.358% |
| 2026-05-12 | 42.85 | 43.20 | 40.85 | 43.01 | -0.023% | 4,222,230 | -6.185% |
| 2026-05-11 | 40.46 | 43.24 | 40.00 | 43.02 | +6.538% | 3,859,936 | -6.206% |
| 2026-05-08 | 40.65 | 41.05 | 39.67 | 40.38 | +1.738% | 2,817,844 | -0.074% |
| 2026-05-07 | 42.48 | 44.50 | 39.36 | 39.69 | -7.006% | 7,476,277 | +1.663% |
| 2026-05-06 | 43.38 | 44.86 | 41.24 | 42.68 | +1.716% | 4,897,864 | -5.459% |
| 2026-05-05 | 40.87 | 42.46 | 40.25 | 41.96 | +3.810% | 4,233,039 | -3.837% |
| 2026-05-04 | 40.44 | 41.06 | 39.26 | 40.42 | +3.060% | 4,699,467 | -0.173% |
| 2026-05-01 | 37.94 | 40.28 | 37.01 | 39.22 | +4.253% | 5,388,199 | +2.881% |
| 2026-04-30 | 36.65 | 38.30 | 36.00 | 37.62 | +3.636% | 3,420,462 | +7.257% |
| 2026-04-29 | 38.60 | 38.60 | 35.55 | 36.30 | -1.599% | 4,047,932 | +11.157% |
| 2026-04-28 | 35.83 | 37.53 | 34.52 | 36.89 | -0.700% | 5,291,258 | +9.379% |
| 2026-04-27 | 35.88 | 37.49 | 35.32 | 37.15 | +5.720% | 6,009,348 | +8.614% |
| 2026-04-24 | 34.97 | 35.25 | 34.02 | 35.14 | +1.502% | 3,206,989 | +14.826% |
| 2026-04-23 | 34.97 | 36.25 | 34.18 | 34.62 | -0.144% | 4,719,325 | +16.551% |
| 2026-04-22 | 35.07 | 35.15 | 33.78 | 34.67 | +1.791% | 3,268,781 | +16.383% |
| 2026-04-21 | 35.33 | 36.48 | 33.85 | 34.06 | -0.088% | 4,109,459 | +18.467% |
| 2026-04-20 | 33.69 | 34.11 | 32.95 | 34.09 | +1.187% | 2,496,567 | +18.363% |
| 2026-04-17 | 33.10 | 34.73 | 33.10 | 33.69 | +3.534% | 3,625,272 | +19.768% |
| 2026-04-16 | 32.17 | 32.83 | 31.52 | 32.54 | +0.463% | 2,346,128 | +24.001% |
| 2026-04-15 | 33.10 | 33.52 | 31.59 | 32.39 | -1.938% | 5,114,963 | +24.575% |
| 2026-04-14 | 33.09 | 33.88 | 32.57 | 33.03 | +0.548% | 3,596,798 | +22.162% |
| 2026-04-13 | 31.45 | 32.98 | 30.92 | 32.85 | +3.791% | 3,042,704 | +22.831% |
| 2026-04-10 | 31.44 | 32.38 | 30.88 | 31.65 | +1.086% | 2,994,493 | +27.488% |
| 2026-04-09 | 31.36 | 31.94 | 30.75 | 31.31 | -0.159% | 4,126,038 | +28.873% |
| 2026-04-08 | 31.50 | 31.81 | 30.00 | 31.36 | +5.059% | 5,777,615 | +28.667% |
| 2026-04-07 | 29.99 | 30.55 | 29.00 | 29.85 | -1.061% | 3,973,106 | +35.176% |
| 2026-04-06 | 28.97 | 30.22 | 28.65 | 30.17 | +4.503% | 4,226,938 | +33.742% |
| 2026-04-02 | 27.75 | 29.10 | 27.27 | 28.87 | -0.893% | 5,813,860 | +39.764% |
| 2026-04-01 | 29.26 | 29.80 | 28.60 | 29.13 | -0.478% | 5,847,932 | +38.517% |
| 2026-03-31 | 29.00 | 29.84 | 28.05 | 29.27 | +4.648% | 6,971,073 | +37.854% |
| 2026-03-30 | 31.00 | 31.01 | 27.39 | 27.97 | -8.714% | 10,548,766 | +44.262% |
| 2026-03-27 | 30.05 | 30.97 | 29.20 | 30.64 | +1.929% | 18,902,305 | +31.691% |
| 2026-03-26 | 31.94 | 32.05 | 29.98 | 30.06 | -7.422% | 5,924,869 | +34.232% |
| 2026-03-25 | 33.38 | 33.89 | 31.18 | 32.47 | -9.251% | 5,380,694 | +24.269% |
| 2026-03-24 | 34.41 | 36.35 | 34.41 | 35.78 | +3.321% | 1,739,536 | +12.772% |
| 2026-03-23 | 33.93 | 35.95 | 33.77 | 34.63 | +3.528% | 1,624,706 | +16.517% |
| 2026-03-20 | 35.77 | 36.25 | 33.44 | 33.45 | -6.825% | 5,998,478 | +20.628% |
| 2026-03-19 | 33.37 | 36.08 | 32.68 | 35.90 | +4.665% | 2,026,597 | +12.396% |
| 2026-03-18 | 36.26 | 37.05 | 34.20 | 34.30 | -4.722% | 2,410,448 | +17.638% |
| 2026-03-17 | 34.82 | 37.44 | 33.97 | 36.00 | +4.167% | 3,415,089 | +12.083% |
| 2026-03-16 | 32.00 | 36.35 | 30.81 | 34.56 | +11.592% | 4,843,224 | +16.753% |
| 2026-03-13 | 32.59 | 33.28 | 30.64 | 30.97 | -3.370% | 3,149,565 | +30.287% |
| 2026-03-12 | 35.00 | 35.48 | 31.89 | 32.05 | -9.667% | 2,932,058 | +25.897% |
| 2026-03-11 | 35.06 | 36.48 | 34.06 | 35.48 | -0.169% | 1,591,012 | +13.726% |
| 2026-03-10 | 34.01 | 37.53 | 33.79 | 35.54 | +3.074% | 3,631,816 | +13.534% |
| 2026-03-09 | 31.31 | 34.92 | 31.02 | 34.48 | +8.942% | 1,842,946 | +17.024% |
| 2026-03-06 | 33.05 | 33.45 | 31.49 | 31.65 | -6.720% | 1,887,690 | +27.488% |
| 2026-03-05 | 35.77 | 36.29 | 32.85 | 33.93 | -0.992% | 3,390,561 | +18.921% |
| 2026-03-04 | 34.17 | 35.73 | 33.58 | 34.27 | +2.085% | 1,581,637 | +17.741% |
| 2026-03-03 | 34.82 | 35.51 | 32.75 | 33.57 | -6.724% | 2,394,671 | +20.197% |
| 2026-03-02 | 34.13 | 36.68 | 33.79 | 35.99 | +4.653% | 4,328,759 | +12.114% |
| 2026-02-27 | 33.64 | 34.85 | 33.45 | 34.39 | -0.290% | 1,505,009 | +17.331% |
| 2026-02-26 | 34.86 | 35.50 | 32.10 | 34.49 | +0.408% | 1,965,527 | +16.990% |
| 2026-02-25 | 34.50 | 34.78 | 32.67 | 34.35 | +0.645% | 1,386,358 | +17.467% |
| 2026-02-24 | 34.50 | 35.00 | 33.60 | 34.13 | -0.640% | 1,918,965 | +18.224% |
| 2026-02-23 | 33.53 | 34.70 | 33.20 | 34.35 | +1.059% | 1,056,571 | +17.467% |
| 2026-02-20 | 34.65 | 34.65 | 32.92 | 33.99 | -0.029% | 1,090,581 | +18.711% |
| 2026-02-19 | 32.63 | 34.65 | 32.50 | 34.00 | +4.039% | 1,206,609 | +18.676% |
| 2026-02-18 | 33.70 | 34.25 | 32.46 | 32.68 | -3.170% | 1,054,150 | +23.470% |
| 2026-02-17 | 33.72 | 35.00 | 32.14 | 33.75 | +0.476% | 1,421,283 | +19.556% |
| 2026-02-13 | 31.40 | 34.05 | 30.35 | 33.59 | +5.862% | 1,957,441 | +20.125% |
| 2026-02-12 | 33.27 | 34.50 | 31.08 | 31.73 | -3.936% | 2,445,606 | +27.167% |
| 2026-02-11 | 35.09 | 35.17 | 32.35 | 33.03 | +6.721% | 8,935,690 | +22.162% |
| 2026-02-10 | 33.13 | 34.16 | 30.87 | 30.95 | -7.612% | 3,138,714 | +30.372% |
| 2026-02-09 | 33.86 | 35.80 | 32.01 | 33.50 | -0.770% | 7,249,613 | +20.448% |
| 2026-02-06 | 29.98 | 33.76 | 29.75 | 33.76 | +16.414% | 12,839,241 | +19.520% |
| 2026-02-05 | 26.00 | 29.70 | 25.95 | 29.00 | 0.000% | 31,560,724 | +39.138% |