NYSE - Delayed Quote USD

Forgent Power Solutions, Inc. (FPS)

31.35 +0.75 (+2.45%)

At close: September 4 at 4:00:02 PM EDT

31.87 +0.52 (+1.66%)

After hours: September 4 at 7:59:42 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	30.87	31.72	30.51	31.35	31.35	4,489,800
Sep 3, 2026	29.50	30.87	28.24	30.60	30.60	6,856,000
Sep 2, 2026	29.02	29.46	28.52	29.42	29.42	4,366,900
Sep 1, 2026	30.17	30.74	29.12	29.27	29.27	4,239,700
Aug 31, 2026	30.52	30.68	29.73	30.54	30.54	5,015,500
Aug 28, 2026	31.65	31.81	30.02	30.40	30.40	5,542,900
Aug 27, 2026	33.72	33.98	31.50	31.62	31.62	5,373,900
Aug 26, 2026	32.28	32.99	31.92	32.21	32.21	3,911,200
Aug 25, 2026	33.11	33.37	31.86	32.19	32.19	4,066,100
Aug 24, 2026	32.92	33.00	31.43	32.19	32.19	7,809,100
Aug 21, 2026	33.75	34.08	32.63	33.18	33.18	2,867,800
Aug 20, 2026	34.51	34.56	32.85	33.36	33.36	4,685,500
Aug 19, 2026	36.64	37.05	33.66	34.46	34.46	5,306,800
Aug 18, 2026	37.44	37.88	35.89	36.18	36.18	4,587,900
Aug 17, 2026	39.95	40.19	38.64	38.83	38.83	4,874,100
Aug 14, 2026	38.54	39.73	37.98	39.66	39.66	4,816,900
Aug 13, 2026	38.00	38.51	37.22	37.56	37.56	5,415,100
Aug 12, 2026	39.38	40.00	38.00	38.27	38.27	4,623,000
Aug 11, 2026	38.15	39.07	37.54	37.72	37.72	3,502,300
Aug 10, 2026	39.30	39.31	37.54	37.60	37.60	3,611,700
Aug 7, 2026	39.13	39.99	36.85	38.71	38.71	4,323,800
Aug 6, 2026	37.50	39.75	36.90	37.72	37.72	4,259,800
Aug 5, 2026	39.00	39.92	38.25	38.49	38.49	6,895,800
Aug 4, 2026	37.88	40.26	37.00	39.40	39.40	13,163,400
Aug 3, 2026	32.55	36.30	32.01	36.29	36.29	6,931,100
Jul 31, 2026	34.52	35.30	32.64	33.27	33.27	15,383,500
Jul 30, 2026	30.71	33.58	30.65	33.28	33.28	12,078,900
Jul 29, 2026	31.66	31.75	29.01	29.25	29.25	13,046,100
Jul 28, 2026	35.00	35.17	31.85	32.41	32.41	10,453,200
Jul 27, 2026	36.34	36.91	34.48	36.22	36.22	8,403,900
Jul 24, 2026	39.11	39.11	35.08	35.89	35.89	11,092,600
Jul 23, 2026	38.45	40.30	38.23	38.96	38.96	4,415,400
Jul 22, 2026	39.02	40.06	38.58	38.87	38.87	5,546,700
Jul 21, 2026	39.21	40.51	38.06	40.31	40.31	7,856,200
Jul 20, 2026	40.50	41.89	38.27	38.50	38.50	8,531,100
Jul 17, 2026	37.50	41.10	36.57	39.79	39.79	21,019,900
Jul 16, 2026	41.90	41.99	38.58	39.58	39.58	10,979,900
Jul 15, 2026	41.97	43.10	40.40	42.62	42.62	7,146,100
Jul 14, 2026	43.30	44.47	40.85	41.18	41.18	11,440,700
Jul 13, 2026	44.56	45.15	42.36	42.60	42.60	6,189,700
Jul 10, 2026	45.82	46.40	44.64	45.75	45.75	4,299,200
Jul 9, 2026	46.60	47.50	45.76	46.15	46.15	7,161,400
Jul 8, 2026	44.37	46.13	43.20	45.29	45.29	13,201,700
Jul 7, 2026	46.21	46.92	43.26	44.67	44.67	14,813,100
Jul 6, 2026	47.42	48.29	46.40	47.50	47.50	16,703,300
Jul 2, 2026	48.40	49.09	45.71	46.86	46.86	32,150,900
Jul 1, 2026	54.22	55.60	49.86	49.90	49.90	11,908,700
Jun 30, 2026	52.56	56.86	51.83	55.86	55.86	7,738,000
Jun 29, 2026	56.22	56.65	53.21	54.99	54.99	5,421,700
Jun 26, 2026	56.00	57.38	53.84	55.13	55.13	14,510,800
Jun 25, 2026	63.00	63.00	57.53	58.70	58.70	3,895,700
Jun 24, 2026	59.30	62.97	58.12	60.12	60.12	4,014,100
Jun 23, 2026	56.61	61.23	56.20	59.30	59.30	3,424,300
Jun 22, 2026	64.50	66.00	60.58	61.84	61.84	6,311,000
Jun 18, 2026	64.24	65.45	62.50	63.41	63.41	4,778,400
Jun 17, 2026	60.97	65.39	59.96	61.92	61.92	5,124,800
Jun 16, 2026	60.27	62.25	59.01	59.37	59.37	2,919,200
Jun 15, 2026	61.29	62.00	60.04	60.51	60.51	4,619,200
Jun 12, 2026	58.83	61.26	58.41	59.03	59.03	2,905,000
Jun 11, 2026	54.25	58.32	53.95	58.21	58.21	6,122,700
Jun 10, 2026	56.72	57.80	51.82	53.20	53.20	7,730,700
Jun 9, 2026	61.00	62.34	55.15	57.15	57.15	5,905,700
Jun 8, 2026	61.28	61.35	58.79	59.32	59.32	5,782,700
Jun 5, 2026	62.90	63.00	57.82	59.13	59.13	9,214,200
Jun 4, 2026	56.62	65.56	56.07	64.59	64.59	8,922,900
Jun 3, 2026	56.06	60.23	56.06	59.78	59.78	5,858,700
Jun 2, 2026	56.29	58.52	55.47	56.88	56.88	5,121,400
Jun 1, 2026	53.00	58.02	52.67	56.35	56.35	12,499,400
May 29, 2026	47.72	55.19	47.65	54.66	54.66	32,074,600
May 28, 2026	46.94	49.23	45.62	47.56	47.56	4,957,000
May 27, 2026	46.08	49.07	45.58	47.30	47.30	6,116,100
May 26, 2026	50.00	50.45	48.80	49.84	49.84	4,527,600
May 22, 2026	49.50	50.50	47.25	47.90	47.90	3,465,100
May 21, 2026	46.00	48.83	44.14	48.52	48.52	5,910,400
May 20, 2026	43.94	45.18	42.35	44.74	44.74	3,157,100
May 19, 2026	43.41	44.27	41.76	42.59	42.59	4,062,700
May 18, 2026	46.25	47.10	42.16	43.22	43.22	4,414,800
May 15, 2026	48.64	49.57	44.74	45.02	45.02	6,986,200
May 14, 2026	50.01	51.00	44.51	50.19	50.19	10,820,300
May 13, 2026	43.55	46.10	42.81	45.52	45.52	7,095,000
May 12, 2026	42.85	43.20	40.85	43.01	43.01	4,222,200
May 11, 2026	40.46	43.24	40.00	43.02	43.02	3,859,900
May 8, 2026	40.65	41.05	39.67	40.38	40.38	2,817,800
May 7, 2026	42.48	44.50	39.36	39.69	39.69	7,476,300
May 6, 2026	43.38	44.86	41.24	42.68	42.68	4,897,900
May 5, 2026	40.87	42.46	40.25	41.96	41.96	4,233,000
May 4, 2026	40.44	41.06	39.26	40.42	40.42	4,699,500
May 1, 2026	37.94	40.29	37.01	39.22	39.22	5,388,200
Apr 30, 2026	36.65	38.30	36.00	37.62	37.62	3,420,500
Apr 29, 2026	38.60	38.60	35.55	36.30	36.30	4,047,900
Apr 28, 2026	35.83	37.53	34.52	36.89	36.89	5,291,300
Apr 27, 2026	35.88	37.49	35.32	37.15	37.15	5,961,400
Apr 24, 2026	34.97	35.25	34.02	35.14	35.14	3,207,000
Apr 23, 2026	34.97	36.25	34.18	34.62	34.62	4,719,300
Apr 22, 2026	35.07	35.15	33.78	34.67	34.67	3,268,800
Apr 21, 2026	35.33	36.48	33.85	34.06	34.06	4,110,100
Apr 20, 2026	33.69	34.11	32.95	34.09	34.09	2,496,600
Apr 17, 2026	33.10	34.73	33.10	33.69	33.69	3,625,300
Apr 16, 2026	32.18	32.83	31.52	32.54	32.54	2,346,100
Apr 15, 2026	33.10	33.52	31.59	32.39	32.39	5,115,000
Apr 14, 2026	33.09	33.88	32.57	33.03	33.03	3,596,800
Apr 13, 2026	31.45	32.98	30.92	32.85	32.85	3,042,700
Apr 10, 2026	31.44	32.38	30.88	31.65	31.65	2,994,100
Apr 9, 2026	31.36	31.94	30.75	31.31	31.31	4,126,100
Apr 8, 2026	31.50	31.81	30.00	31.36	31.36	5,777,600
Apr 7, 2026	29.99	30.55	29.00	29.85	29.85	3,973,100
Apr 6, 2026	28.97	30.22	28.65	30.17	30.17	4,226,900
Apr 2, 2026	27.75	29.10	27.27	28.87	28.87	5,813,500
Apr 1, 2026	29.26	29.80	28.60	29.13	29.13	5,847,900
Mar 31, 2026	29.00	29.84	28.06	29.27	29.27	6,971,100
Mar 30, 2026	31.00	31.01	27.39	27.97	27.97	10,548,800
Mar 27, 2026	30.05	30.97	29.20	30.64	30.64	18,902,300
Mar 26, 2026	31.94	32.05	29.98	30.06	30.06	5,924,900
Mar 25, 2026	33.38	33.89	31.18	32.47	32.47	5,380,700
Mar 24, 2026	34.41	36.35	34.41	35.78	35.78	1,661,900
Mar 23, 2026	33.93	35.95	33.77	34.63	34.63	1,624,700
Mar 20, 2026	35.77	36.25	33.44	33.45	33.45	5,998,500
Mar 19, 2026	33.37	36.08	32.68	35.90	35.90	2,026,600
Mar 18, 2026	36.26	37.05	34.20	34.30	34.30	2,410,400
Mar 17, 2026	34.82	37.44	33.97	36.00	36.00	3,415,100
Mar 16, 2026	32.00	36.35	30.81	34.56	34.56	4,843,200
Mar 13, 2026	32.59	33.29	30.64	30.97	30.97	3,149,600
Mar 12, 2026	35.00	35.48	31.89	32.05	32.05	2,932,100
Mar 11, 2026	35.06	36.48	34.06	35.48	35.48	1,583,200
Mar 10, 2026	34.01	37.53	33.79	35.54	35.54	3,631,800
Mar 9, 2026	31.31	34.92	31.02	34.48	34.48	1,842,900
Mar 6, 2026	33.05	33.45	31.49	31.65	31.65	1,887,700
Mar 5, 2026	35.77	36.29	32.85	33.93	33.93	3,387,400
Mar 4, 2026	34.17	35.73	33.58	34.27	34.27	1,581,600
Mar 3, 2026	34.82	35.51	32.75	33.57	33.57	2,394,700
Mar 2, 2026	34.13	36.68	33.79	35.99	35.99	4,328,800
Feb 27, 2026	33.64	34.85	33.45	34.39	34.39	1,504,600
Feb 26, 2026	34.86	35.50	32.10	34.49	34.49	1,966,000
Feb 25, 2026	34.50	34.78	32.67	34.35	34.35	1,386,700
Feb 24, 2026	34.50	35.00	33.60	34.13	34.13	1,919,000
Feb 23, 2026	33.53	34.70	33.20	34.35	34.35	1,056,400
Feb 20, 2026	34.65	34.65	32.92	33.99	33.99	1,090,000
Feb 19, 2026	32.63	34.65	32.50	34.00	34.00	1,206,500
Feb 18, 2026	33.70	34.25	32.46	32.68	32.68	1,053,800
Feb 17, 2026	33.72	35.00	32.14	33.75	33.75	1,421,300
Feb 13, 2026	31.40	34.05	30.35	33.59	33.59	1,957,100
Feb 12, 2026	33.27	34.50	31.08	31.73	31.73	2,445,600
Feb 11, 2026	35.09	35.18	32.35	33.03	33.03	8,935,700
Feb 10, 2026	33.13	34.16	30.87	30.95	30.95	3,138,700
Feb 9, 2026	33.86	35.80	32.01	33.50	33.50	7,249,700
Feb 6, 2026	29.98	33.76	29.75	33.76	33.76	12,839,200
Feb 5, 2026	26.00	29.70	25.95	29.00	29.00	31,560,700

PPSI

POWL

AMPX

ELPW

VRT

Yahoo Finance

U.S. markets closed

Forgent Power Solutions, Inc. (FPS)

Trading disclosure

Related Tickers