Forgent Power Solutions, Inc. Class A FPS
NYSE · United States · Producer Manufacturing
$37.44+0.24 (+0.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37.44 | +0.65% | $37.55 | $38.23 | $36.86 | 10.25M |
| 2026-09-29 | $37.20 | +1.67% | $37.28 | $38.64 | $36.68 | 9.65M |
| 2026-09-28 | $36.59 | -6.11% | $38.55 | $39.00 | $36.47 | 8.02M |
| 2026-09-25 | $38.97 | +0.05% | $38.53 | $39.48 | $38.22 | 5.79M |
| 2026-09-24 | $38.95 | -2.33% | $38.95 | $39.64 | $38.21 | 7.85M |
| 2026-09-23 | $39.88 | +3.53% | $38.00 | $39.93 | $37.00 | 7.95M |
| 2026-09-22 | $38.52 | +2.04% | $37.41 | $38.99 | $37.19 | 9.08M |
| 2026-09-21 | $37.75 | -4.28% | $40.03 | $40.07 | $37.15 | 12.66M |
| 2026-09-18 | $39.44 | +3.63% | $39.50 | $39.94 | $37.85 | 20.55M |
| 2026-09-17 | $38.06 | +9.24% | $36.76 | $38.10 | $36.31 | 20.25M |
| 2026-09-16 | $34.84 | +11.10% | $33.14 | $36.13 | $33.00 | 20.86M |
| 2026-09-15 | $31.36 | +9.50% | $30.93 | $33.09 | $29.50 | 32.40M |
| 2026-09-14 | $28.64 | -9.99% | $29.67 | $30.08 | $27.99 | 12.23M |
| 2026-09-11 | $31.82 | +8.97% | $30.00 | $32.03 | $29.80 | 9.61M |
| 2026-09-10 | $29.20 | -5.78% | $30.19 | $30.39 | $28.76 | 5.66M |
| 2026-09-09 | $30.99 | -4.09% | $32.03 | $32.50 | $30.96 | 3.91M |
| 2026-09-08 | $32.31 | +3.06% | $32.17 | $32.94 | $31.28 | 7.74M |
| 2026-09-04 | $31.35 | +2.45% | $30.87 | $31.72 | $30.51 | 4.49M |
| 2026-09-03 | $30.60 | +4.01% | $29.50 | $30.87 | $28.24 | 6.86M |
| 2026-09-02 | $29.42 | +0.51% | $29.02 | $29.46 | $28.52 | 4.37M |
| 2026-09-01 | $29.27 | -4.16% | $30.17 | $30.74 | $29.12 | 4.24M |
| 2026-08-31 | $30.54 | +0.46% | $30.52 | $30.68 | $29.73 | 5.02M |
| 2026-08-28 | $30.40 | -3.86% | $31.65 | $31.81 | $30.02 | 5.54M |
| 2026-08-27 | $31.62 | -1.83% | $33.72 | $33.98 | $31.50 | 5.37M |
| 2026-08-26 | $32.21 | +0.06% | $32.28 | $32.99 | $31.92 | 3.91M |
| 2026-08-25 | $32.19 | 0.00% | $33.11 | $33.37 | $31.86 | 4.07M |
| 2026-08-24 | $32.19 | -2.98% | $32.92 | $33.00 | $31.43 | 7.81M |
| 2026-08-21 | $33.18 | -0.54% | $33.75 | $34.08 | $32.63 | 2.87M |
| 2026-08-20 | $33.36 | -3.19% | $34.51 | $34.56 | $32.85 | 4.69M |
| 2026-08-19 | $34.46 | -4.75% | $36.64 | $37.05 | $33.66 | 5.31M |
| 2026-08-18 | $36.18 | -6.82% | $37.44 | $37.88 | $35.89 | 4.59M |
| 2026-08-17 | $38.83 | -2.09% | $39.95 | $40.19 | $38.64 | 4.87M |
| 2026-08-14 | $39.66 | +5.59% | $38.54 | $39.73 | $37.98 | 4.82M |
| 2026-08-13 | $37.56 | -1.86% | $38.00 | $38.51 | $37.22 | 5.42M |
| 2026-08-12 | $38.27 | +1.46% | $39.38 | $40.00 | $38.00 | 4.62M |
| 2026-08-11 | $37.72 | +0.32% | $38.15 | $39.07 | $37.54 | 3.50M |
| 2026-08-10 | $37.60 | -2.87% | $39.30 | $39.31 | $37.54 | 3.61M |
| 2026-08-07 | $38.71 | +2.62% | $39.13 | $39.99 | $36.85 | 4.32M |
| 2026-08-06 | $37.72 | -2.00% | $37.50 | $39.75 | $36.90 | 4.26M |
| 2026-08-05 | $38.49 | -2.31% | $39.00 | $39.92 | $38.25 | 6.90M |
| 2026-08-04 | $39.40 | +8.57% | $37.88 | $40.26 | $37.00 | 13.16M |
| 2026-08-03 | $36.29 | +9.08% | $32.55 | $36.30 | $32.01 | 6.93M |
| 2026-07-31 | $33.27 | -0.03% | $34.52 | $35.30 | $32.64 | 15.38M |
| 2026-07-30 | $33.28 | +13.78% | $30.71 | $33.58 | $30.65 | 12.08M |
| 2026-07-29 | $29.25 | -9.75% | $31.66 | $31.75 | $29.01 | 13.05M |
| 2026-07-28 | $32.41 | -10.52% | $35.00 | $35.17 | $31.85 | 10.45M |
| 2026-07-27 | $36.22 | +0.92% | $36.34 | $36.91 | $34.48 | 8.40M |
| 2026-07-24 | $35.89 | -7.88% | $39.11 | $39.11 | $35.08 | 11.09M |
| 2026-07-23 | $38.96 | +0.23% | $38.45 | $40.30 | $38.23 | 4.42M |
| 2026-07-22 | $38.87 | -3.57% | $39.02 | $40.06 | $38.58 | 5.55M |
| 2026-07-21 | $40.31 | +4.70% | $39.21 | $40.51 | $38.06 | 7.86M |
| 2026-07-20 | $38.50 | -3.24% | $40.50 | $41.89 | $38.27 | 8.53M |
| 2026-07-17 | $39.79 | +0.53% | $37.50 | $41.10 | $36.57 | 21.02M |
| 2026-07-16 | $39.58 | -7.13% | $41.90 | $41.99 | $38.58 | 10.98M |
| 2026-07-15 | $42.62 | +3.50% | $41.97 | $43.10 | $40.40 | 7.15M |
| 2026-07-14 | $41.18 | -3.33% | $43.30 | $44.47 | $40.85 | 11.44M |
| 2026-07-13 | $42.60 | -6.89% | $44.56 | $45.15 | $42.36 | 6.19M |
| 2026-07-10 | $45.75 | -0.87% | $45.82 | $46.40 | $44.64 | 4.30M |
| 2026-07-09 | $46.15 | +1.90% | $46.60 | $47.50 | $45.76 | 7.16M |
| 2026-07-08 | $45.29 | +1.39% | $44.37 | $46.13 | $43.20 | 13.20M |
| 2026-07-07 | $44.67 | -5.96% | $46.21 | $46.92 | $43.26 | 14.81M |
| 2026-07-06 | $47.50 | +1.37% | $47.42 | $48.29 | $46.40 | 16.70M |
| 2026-07-02 | $46.86 | -6.09% | $48.40 | $49.09 | $45.71 | 32.15M |
| 2026-07-01 | $49.90 | -10.67% | $54.22 | $55.60 | $49.86 | 11.91M |
| 2026-06-30 | $55.86 | +1.58% | $52.56 | $56.86 | $51.83 | 7.74M |
| 2026-06-29 | $54.99 | -0.25% | $56.22 | $56.65 | $53.21 | 5.42M |
| 2026-06-26 | $55.13 | -6.08% | $56.00 | $57.38 | $53.84 | 14.51M |
| 2026-06-25 | $58.70 | -2.36% | $63.00 | $63.00 | $57.53 | 3.90M |
| 2026-06-24 | $60.12 | +1.38% | $59.30 | $62.97 | $58.12 | 4.01M |
| 2026-06-23 | $59.30 | -4.11% | $56.61 | $61.23 | $56.20 | 3.42M |
| 2026-06-22 | $61.84 | -2.48% | $64.50 | $66.00 | $60.58 | 6.31M |
| 2026-06-18 | $63.41 | +2.41% | $64.24 | $65.45 | $62.50 | 4.78M |
| 2026-06-17 | $61.92 | +4.30% | $60.97 | $65.39 | $59.96 | 5.12M |
| 2026-06-16 | $59.37 | -1.88% | $60.27 | $62.25 | $59.01 | 2.92M |
| 2026-06-15 | $60.51 | +2.51% | $61.29 | $62.00 | $60.04 | 4.62M |
| 2026-06-12 | $59.03 | +1.41% | $58.83 | $61.26 | $58.41 | 2.91M |
| 2026-06-11 | $58.21 | +9.42% | $54.25 | $58.32 | $53.95 | 6.12M |
| 2026-06-10 | $53.20 | -6.91% | $56.72 | $57.80 | $51.82 | 7.73M |
| 2026-06-09 | $57.15 | -3.66% | $61.00 | $62.34 | $55.15 | 5.91M |
| 2026-06-08 | $59.32 | +0.32% | $61.28 | $61.35 | $58.79 | 5.78M |
| 2026-06-05 | $59.13 | -8.45% | $62.90 | $63.00 | $57.82 | 9.21M |
| 2026-06-04 | $64.59 | +8.05% | $56.62 | $65.56 | $56.07 | 8.92M |
| 2026-06-03 | $59.78 | +5.10% | $56.06 | $60.23 | $56.06 | 5.86M |
| 2026-06-02 | $56.88 | +0.94% | $56.29 | $58.52 | $55.47 | 5.12M |
| 2026-06-01 | $56.35 | +3.09% | $53.00 | $58.02 | $52.67 | 12.50M |
| 2026-05-29 | $54.66 | +14.93% | $47.72 | $55.19 | $47.65 | 32.07M |
| 2026-05-28 | $47.56 | +0.55% | $46.94 | $49.23 | $45.62 | 4.96M |
| 2026-05-27 | $47.30 | -5.10% | $46.08 | $49.07 | $45.58 | 6.12M |
| 2026-05-26 | $49.84 | +4.05% | $50.00 | $50.45 | $48.80 | 4.53M |
| 2026-05-22 | $47.90 | -1.28% | $49.50 | $50.50 | $47.25 | 3.47M |