NYSE : FPS
Forgent Power Solutions, Inc. — Price history
Technology · Electronic Components · United States
Last price 25.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Forgent Power Solutions, Inc. (FPS) closed at 23.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 26.11 | 26.2 | 23.76 | 23.84 | 5,062,110 | -7.63% |
| 2026-10-30 | 25.96 | 27.1 | 24.97 | 25.81 | 6,696,940 | -8.96% |
| 2026-10-29 | 28.38 | 29.2 | 27.67 | 28.35 | 6,095,527 | -3.14% |
| 2026-10-28 | 28.475 | 29.42 | 27.08 | 29.27 | 9,713,424 | +8.45% |
| 2026-10-27 | 26 | 27.08 | 25.98 | 26.99 | 8,357,588 | +7.44% |
| 2026-10-26 | 24.62 | 25.99 | 23.9 | 25.12 | 9,132,426 | +3.72% |
| 2026-10-23 | 24.86 | 25.38 | 23.85 | 24.22 | 12,173,167 | -2.81% |
| 2026-10-22 | 27.18 | 27.31 | 23.155 | 24.92 | 44,389,885 | -21.54% |
| 2026-10-21 | 32.57 | 32.71 | 30.75 | 31.76 | 7,119,242 | +5.06% |
| 2026-10-20 | 30.5 | 31.48 | 29.45 | 30.23 | 9,629,777 | -4.09% |
| 2026-10-19 | 33.17 | 33.44 | 31.265 | 31.52 | 5,748,178 | -0.51% |
| 2026-10-16 | 31.85 | 33.04 | 31.065 | 31.68 | 7,884,965 | -2.13% |
| 2026-10-15 | 31.2 | 32.75 | 29.875 | 32.37 | 7,658,004 | -1.01% |
| 2026-10-14 | 34.9 | 35.21 | 32.19 | 32.7 | 7,381,168 | -9.59% |
| 2026-10-13 | 35.6 | 36.56 | 34.75 | 36.17 | 7,197,378 | -2.48% |
| 2026-10-12 | 40 | 40.09 | 37.015 | 37.09 | 6,036,789 | -7.34% |
| 2026-10-09 | 39.69 | 40.52 | 38.83 | 40.03 | 6,049,936 | +0.58% |
| 2026-10-08 | 39.93 | 40.88 | 38.07 | 39.8 | 9,903,821 | -2.09% |
| 2026-10-07 | 40 | 41.12 | 39.01 | 40.65 | 6,729,661 | -1.69% |
| 2026-10-06 | 39.79 | 41.61 | 38.77 | 41.35 | 9,066,805 | +6.11% |
| 2026-10-05 | 40.3 | 40.383 | 38.72 | 38.97 | 6,575,096 | -3.42% |
| 2026-10-02 | 39.57 | 40.56 | 38.83 | 40.35 | 8,512,063 | +8.09% |
| 2026-10-01 | 37.99 | 37.99 | 35.514 | 37.33 | 7,136,717 | -0.29% |
| 2026-09-30 | 37.55 | 38.23 | 36.855 | 37.44 | 9,933,826 | +0.65% |
| 2026-09-29 | 37.28 | 38.635 | 36.675 | 37.2 | 9,643,813 | +1.67% |
| 2026-09-28 | 38.55 | 39 | 36.47 | 36.59 | 7,812,275 | -6.11% |
| 2026-09-25 | 38.53 | 39.48 | 38.22 | 38.97 | 5,672,548 | +0.05% |
| 2026-09-24 | 38.95 | 39.64 | 38.21 | 38.95 | 7,779,133 | -2.33% |
| 2026-09-23 | 38 | 39.93 | 37 | 39.88 | 7,917,629 | +3.53% |
| 2026-09-22 | 37.41 | 38.99 | 37.19 | 38.52 | 9,057,477 | +2.04% |
| 2026-09-21 | 40.03 | 40.07 | 37.15 | 37.75 | 12,250,661 | -4.28% |
| 2026-09-18 | 39.5 | 39.94 | 37.85 | 39.44 | 20,054,284 | +3.63% |
| 2026-09-17 | 36.76 | 38.1 | 36.31 | 38.06 | 19,674,065 | +9.24% |
| 2026-09-16 | 33.14 | 36.125 | 33 | 34.84 | 20,672,425 | +11.10% |
| 2026-09-15 | 30.93 | 33.087 | 29.5 | 31.36 | 32,332,962 | +9.50% |
| 2026-09-14 | 29.67 | 30.075 | 27.985 | 28.64 | 12,034,618 | -9.99% |
| 2026-09-11 | 30 | 32.03 | 29.8 | 31.82 | 9,596,480 | +8.97% |
| 2026-09-10 | 30.19 | 30.388 | 28.76 | 29.2 | 5,584,673 | -5.78% |
| 2026-09-09 | 32.03 | 32.5 | 30.96 | 30.99 | 3,823,297 | -4.09% |
| 2026-09-08 | 32.17 | 32.935 | 31.28 | 32.31 | 7,705,088 | +3.06% |
| 2026-09-04 | 30.87 | 31.72 | 30.51 | 31.35 | 4,482,355 | +2.45% |
| 2026-09-03 | 29.5 | 30.87 | 28.24 | 30.6 | 6,838,278 | +4.01% |
| 2026-09-02 | 29.02 | 29.46 | 28.52 | 29.42 | 4,360,842 | +0.51% |
| 2026-09-01 | 30.17 | 30.74 | 29.12 | 29.27 | 4,225,479 | -4.16% |
| 2026-08-31 | 30.52 | 30.68 | 29.73 | 30.54 | 4,961,000 | +0.46% |
| 2026-08-28 | 31.65 | 31.81 | 30.02 | 30.4 | 5,520,947 | -3.86% |
| 2026-08-27 | 33.72 | 33.98 | 31.495 | 31.62 | 5,305,923 | -1.83% |
| 2026-08-26 | 32.28 | 32.99 | 31.92 | 32.21 | 3,856,777 | +0.06% |
| 2026-08-25 | 33.11 | 33.37 | 31.86 | 32.19 | 3,985,029 | +0.00% |
| 2026-08-24 | 32.92 | 33 | 31.43 | 32.19 | 6,717,455 | -2.98% |
| 2026-08-21 | 33.75 | 34.075 | 32.63 | 33.18 | 2,846,676 | -0.54% |
| 2026-08-20 | 34.51 | 34.563 | 32.85 | 33.36 | 4,069,628 | -3.19% |
| 2026-08-19 | 36.64 | 37.05 | 33.66 | 34.46 | 5,298,024 | -4.75% |
| 2026-08-18 | 37.44 | 37.88 | 35.89 | 36.18 | 4,297,704 | -6.82% |
| 2026-08-17 | 39.945 | 40.19 | 38.635 | 38.83 | 4,358,417 | -2.09% |
| 2026-08-14 | 38.54 | 39.725 | 37.98 | 39.66 | 4,802,121 | +5.59% |
| 2026-08-13 | 38 | 38.515 | 37.22 | 37.56 | 5,410,556 | -1.86% |
| 2026-08-12 | 39.38 | 40 | 38 | 38.27 | 4,459,980 | +1.46% |
| 2026-08-11 | 38.15 | 39.073 | 37.54 | 37.72 | 3,487,913 | +0.32% |
| 2026-08-10 | 39.3 | 39.31 | 37.54 | 37.6 | 3,543,278 | -2.87% |
| 2026-08-07 | 39.13 | 39.99 | 36.85 | 38.71 | 4,003,593 | +2.62% |
| 2026-08-06 | 37.5 | 39.75 | 36.9 | 37.72 | 3,921,456 | -2.00% |
| 2026-08-05 | 39 | 39.92 | 38.25 | 38.49 | 6,842,472 | -2.31% |
| 2026-08-04 | 37.88 | 40.26 | 37 | 39.4 | 12,575,590 | +8.57% |
| 2026-08-03 | 32.55 | 36.3 | 32.01 | 36.29 | 6,853,815 | +9.08% |
| 2026-07-31 | 34.52 | 35.3 | 32.64 | 33.27 | 15,372,639 | -0.03% |
| 2026-07-30 | 30.71 | 33.58 | 30.65 | 33.28 | 11,830,565 | +13.78% |
| 2026-07-29 | 31.66 | 31.747 | 29.01 | 29.25 | 12,995,217 | -9.75% |
| 2026-07-28 | 35 | 35.17 | 31.85 | 32.41 | 10,254,434 | -10.52% |
| 2026-07-27 | 36.34 | 36.907 | 34.48 | 36.22 | 8,403,015 | +0.92% |
| 2026-07-24 | 39.11 | 39.11 | 35.08 | 35.89 | 11,084,840 | -7.88% |
| 2026-07-23 | 38.45 | 40.3 | 38.23 | 38.96 | 4,409,120 | +0.23% |
| 2026-07-22 | 39.02 | 40.06 | 38.58 | 38.87 | 5,527,845 | -3.57% |
| 2026-07-21 | 39.21 | 40.51 | 38.06 | 40.31 | 7,812,370 | +4.70% |
| 2026-07-20 | 40.5 | 41.89 | 38.27 | 38.5 | 8,508,945 | -3.24% |
| 2026-07-17 | 37.5 | 41.1 | 36.57 | 39.79 | 21,008,481 | +0.53% |
| 2026-07-16 | 41.9 | 41.989 | 38.58 | 39.58 | 10,946,490 | -7.13% |
| 2026-07-15 | 41.97 | 43.1 | 40.4 | 42.62 | 7,139,034 | +3.50% |
| 2026-07-14 | 43.3 | 44.473 | 40.85 | 41.18 | 11,000,352 | -3.33% |
| 2026-07-13 | 44.56 | 45.15 | 42.36 | 42.6 | 6,171,160 | -6.89% |
| 2026-07-10 | 45.82 | 46.4 | 44.64 | 45.75 | 4,272,726 | -0.87% |
| 2026-07-09 | 46.595 | 47.5 | 45.76 | 46.15 | 7,158,740 | +1.90% |
| 2026-07-08 | 44.37 | 46.13 | 43.2 | 45.29 | 12,459,513 | +1.39% |
| 2026-07-07 | 46.21 | 46.92 | 43.26 | 44.67 | 14,510,432 | -5.96% |
| 2026-07-06 | 47.415 | 48.29 | 46.4 | 47.5 | 15,787,821 | +1.37% |
| 2026-07-02 | 48.4 | 49.09 | 45.71 | 46.86 | 31,641,807 | -6.09% |
| 2026-07-01 | 54.22 | 55.6 | 49.855 | 49.9 | 11,851,240 | -10.67% |
| 2026-06-30 | 52.555 | 56.86 | 51.83 | 55.86 | 7,717,278 | +1.58% |
| 2026-06-29 | 56.22 | 56.65 | 53.21 | 54.99 | 4,932,866 | -0.25% |
| 2026-06-26 | 56 | 57.38 | 53.84 | 55.13 | 12,783,935 | -6.08% |
| 2026-06-25 | 63 | 63 | 57.53 | 58.7 | 3,893,088 | -2.36% |
| 2026-06-24 | 59.3 | 62.97 | 58.12 | 60.12 | 4,014,077 | +1.38% |
| 2026-06-23 | 56.61 | 61.23 | 56.2 | 59.3 | 3,424,303 | -4.11% |
| 2026-06-22 | 64.5 | 66 | 60.58 | 61.84 | 6,311,045 | -2.48% |
| 2026-06-18 | 64.24 | 65.45 | 62.5 | 63.41 | 4,778,442 | +2.41% |
| 2026-06-17 | 60.97 | 65.39 | 59.96 | 61.92 | 5,124,814 | +4.30% |
| 2026-06-16 | 60.27 | 62.25 | 59.01 | 59.37 | 2,919,199 | -1.88% |
| 2026-06-15 | 61.29 | 62 | 60.04 | 60.51 | 4,619,221 | +2.51% |
| 2026-06-12 | 58.83 | 61.26 | 58.41 | 59.03 | 2,904,972 | +1.41% |
| 2026-06-11 | 54.25 | 58.32 | 53.95 | 58.21 | 6,122,696 | +9.42% |
| 2026-06-10 | 56.715 | 57.8 | 51.82 | 53.2 | 7,730,733 | -6.91% |
| 2026-06-09 | 61 | 62.34 | 55.15 | 57.15 | 5,905,679 | -3.66% |
| 2026-06-08 | 61.28 | 61.35 | 58.79 | 59.32 | 5,782,691 | +0.32% |
| 2026-06-05 | 62.9 | 63 | 57.82 | 59.13 | 9,214,238 | -8.45% |
| 2026-06-04 | 56.62 | 65.555 | 56.07 | 64.59 | 8,922,859 | +8.05% |
| 2026-06-03 | 56.06 | 60.23 | 56.06 | 59.78 | 5,858,746 | +5.10% |
| 2026-06-02 | 56.29 | 58.52 | 55.471 | 56.88 | 5,121,433 | +0.94% |
| 2026-06-01 | 53 | 58.02 | 52.67 | 56.35 | 12,499,352 | +3.09% |
| 2026-05-29 | 47.72 | 55.19 | 47.65 | 54.66 | 32,080,558 | +14.93% |
| 2026-05-28 | 46.94 | 49.23 | 45.62 | 47.56 | 4,960,771 | +0.55% |
| 2026-05-27 | 46.08 | 49.065 | 45.58 | 47.3 | 6,122,063 | -5.10% |
| 2026-05-26 | 50 | 50.45 | 48.8 | 49.84 | 4,527,647 | +4.05% |
| 2026-05-22 | 49.5 | 50.5 | 47.25 | 47.9 | 3,470,623 | -1.28% |
| 2026-05-21 | 46 | 48.83 | 44.143 | 48.52 | 5,910,431 | +8.45% |
| 2026-05-20 | 43.94 | 45.18 | 42.345 | 44.74 | 3,157,083 | +5.05% |
| 2026-05-19 | 43.41 | 44.27 | 41.763 | 42.59 | 4,062,706 | -1.46% |
| 2026-05-18 | 46.25 | 47.1 | 42.16 | 43.22 | 4,414,810 | -4.00% |
| 2026-05-15 | 48.635 | 49.57 | 44.735 | 45.02 | 6,986,152 | -10.30% |
| 2026-05-14 | 50.01 | 51 | 44.51 | 50.19 | 10,820,328 | +10.26% |
| 2026-05-13 | 43.55 | 46.1 | 42.81 | 45.52 | 7,094,954 | +5.84% |