Forgent Power Solutions, Inc. Class A Common Stock (FPS)
40.42
+1.20 (3.06%)
NYSE · Last Trade: May 4th, 5:00 PM EDT
Historical Prices For Forgent Power Solutions, Inc. Class A Common Stock (FPS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 37.94 | 40.28 | 37.01 | 39.22 | 5,388,201 | 39.22 |
| 4/30/2026 | 36.65 | 38.30 | 36.00 | 37.62 | 3,419,603 | 37.62 |
| 4/29/2026 | 38.60 | 38.60 | 35.55 | 36.30 | 4,046,221 | 36.30 |
| 4/28/2026 | 35.83 | 37.53 | 34.52 | 36.89 | 5,289,302 | 36.89 |
| 4/27/2026 | 35.88 | 37.49 | 35.32 | 37.15 | 5,995,968 | 37.15 |
| 4/24/2026 | 34.97 | 35.25 | 34.02 | 35.14 | 3,206,989 | 35.14 |
| 4/23/2026 | 34.97 | 36.25 | 34.18 | 34.62 | 4,718,465 | 34.62 |
| 4/22/2026 | 35.07 | 35.15 | 33.78 | 34.67 | 3,265,057 | 34.67 |
| 4/21/2026 | 35.33 | 36.48 | 33.85 | 34.06 | 4,108,366 | 34.06 |
| 4/20/2026 | 33.69 | 34.11 | 32.95 | 34.09 | 2,494,751 | 34.09 |
| 4/17/2026 | 33.10 | 34.73 | 33.10 | 33.69 | 3,625,275 | 33.69 |
| 4/16/2026 | 32.17 | 32.83 | 31.52 | 32.54 | 2,346,085 | 32.54 |
| 4/15/2026 | 33.10 | 33.52 | 31.59 | 32.39 | 5,114,556 | 32.39 |
| 4/14/2026 | 33.09 | 33.88 | 32.57 | 33.03 | 3,596,782 | 33.03 |
| 4/13/2026 | 31.45 | 32.98 | 30.92 | 32.85 | 3,042,079 | 32.85 |
| 4/10/2026 | 31.44 | 32.38 | 30.88 | 31.65 | 2,994,493 | 31.65 |
| 4/09/2026 | 31.36 | 31.94 | 30.75 | 31.31 | 4,125,389 | 31.31 |
| 4/08/2026 | 31.50 | 31.81 | 30.00 | 31.36 | 5,777,184 | 31.36 |
| 4/07/2026 | 29.99 | 30.55 | 29.00 | 29.85 | 3,962,021 | 29.85 |
| 4/06/2026 | 28.97 | 30.22 | 28.65 | 30.17 | 4,225,405 | 30.17 |
| 4/02/2026 | 27.75 | 29.10 | 27.27 | 28.87 | 5,813,862 | 28.87 |
| 4/01/2026 | 29.26 | 29.80 | 28.60 | 29.13 | 5,846,897 | 29.13 |
| 3/31/2026 | 29.00 | 29.84 | 28.05 | 29.27 | 6,970,478 | 29.27 |
| 3/30/2026 | 31.00 | 31.01 | 27.39 | 27.97 | 10,547,636 | 27.97 |
| 3/27/2026 | 30.05 | 30.97 | 29.20 | 30.64 | 18,902,323 | 30.64 |
| 3/26/2026 | 31.94 | 32.05 | 29.98 | 30.06 | 5,919,134 | 30.06 |
| 3/25/2026 | 33.38 | 33.89 | 31.18 | 32.47 | 5,379,049 | 32.47 |
| 3/24/2026 | 34.41 | 36.35 | 34.41 | 35.78 | 1,724,786 | 35.78 |
| 3/23/2026 | 33.93 | 35.95 | 33.77 | 34.63 | 1,623,543 | 34.63 |
| 3/20/2026 | 35.77 | 36.25 | 33.44 | 33.45 | 5,998,479 | 33.45 |
| 3/19/2026 | 33.37 | 36.08 | 32.68 | 35.90 | 2,025,876 | 35.90 |
| 3/18/2026 | 36.26 | 37.05 | 34.20 | 34.30 | 2,409,914 | 34.30 |
| 3/17/2026 | 34.82 | 37.44 | 33.97 | 36.00 | 3,414,429 | 36.00 |
| 3/16/2026 | 32.00 | 36.35 | 30.81 | 34.56 | 4,842,889 | 34.56 |
| 3/13/2026 | 32.59 | 33.28 | 30.64 | 30.97 | 3,149,568 | 30.97 |
| 3/12/2026 | 35.00 | 35.48 | 31.89 | 32.05 | 2,929,063 | 32.05 |
| 3/11/2026 | 35.06 | 36.48 | 34.06 | 35.48 | 1,584,849 | 35.48 |
| 3/10/2026 | 34.01 | 37.53 | 33.79 | 35.54 | 3,630,182 | 35.54 |
| 3/09/2026 | 31.31 | 34.92 | 31.02 | 34.48 | 1,842,793 | 34.48 |
| 3/06/2026 | 33.05 | 33.45 | 31.49 | 31.65 | 1,887,690 | 31.65 |
| 3/05/2026 | 35.77 | 36.29 | 32.85 | 33.93 | 3,387,741 | 33.93 |
| 3/04/2026 | 34.17 | 35.73 | 33.58 | 34.27 | 1,467,385 | 34.27 |
| 3/03/2026 | 34.82 | 35.51 | 32.75 | 33.57 | 2,393,960 | 33.57 |
| 3/02/2026 | 34.13 | 36.68 | 33.79 | 35.99 | 4,315,018 | 35.99 |
| 2/27/2026 | 33.64 | 34.85 | 33.45 | 34.39 | 1,505,012 | 34.39 |
| 2/26/2026 | 34.86 | 35.50 | 32.10 | 34.49 | 1,965,372 | 34.49 |
| 2/25/2026 | 34.50 | 34.78 | 32.67 | 34.35 | 1,386,687 | 34.35 |
| 2/24/2026 | 34.50 | 35.00 | 33.60 | 34.13 | 1,918,357 | 34.13 |
| 2/23/2026 | 33.53 | 34.70 | 33.20 | 34.35 | 1,056,425 | 34.35 |
| 2/20/2026 | 34.65 | 34.65 | 32.92 | 33.99 | 1,090,581 | 33.99 |
| 2/19/2026 | 32.63 | 34.65 | 32.50 | 34.00 | 1,206,535 | 34.00 |
| 2/18/2026 | 33.70 | 34.25 | 32.46 | 32.68 | 1,053,776 | 32.68 |
| 2/17/2026 | 33.72 | 35.00 | 32.14 | 33.75 | 1,420,726 | 33.75 |
| 2/13/2026 | 31.40 | 34.05 | 30.35 | 33.59 | 1,957,441 | 33.59 |
| 2/12/2026 | 33.27 | 34.50 | 31.08 | 31.73 | 2,445,251 | 31.73 |
| 2/11/2026 | 35.09 | 35.17 | 32.35 | 33.03 | 8,934,543 | 33.03 |
| 2/10/2026 | 33.13 | 34.16 | 30.87 | 30.95 | 3,136,945 | 30.95 |
| 2/09/2026 | 33.86 | 35.80 | 32.01 | 33.50 | 7,247,991 | 33.50 |
| 2/06/2026 | 29.97 | 33.76 | 29.75 | 33.76 | 12,839,243 | 33.76 |
| 2/05/2026 | 26.00 | 29.70 | 25.95 | 29.00 | 31,551,798 | 29.00 |