Want to see FPS full AI Analyst Report?
Forgent Power Solutions, Inc. Class A (FPS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.96 | 27.10 | 24.97 | 25.81 | 25.81 | -8.96% | 6,679,773 | 0.79 |
| Oct 29, 2026 | 28.38 | 29.20 | 27.67 | 28.35 | 28.35 | -3.14% | 6,047,940 | 0.71 |
| Oct 28, 2026 | 28.48 | 29.42 | 27.08 | 29.27 | 29.27 | +8.45% | 9,681,622 | 1.13 |
| Oct 27, 2026 | 26.00 | 27.08 | 25.98 | 26.99 | 26.99 | +7.44% | 8,344,803 | 0.97 |
| Oct 26, 2026 | 24.62 | 25.99 | 23.90 | 25.12 | 25.12 | +3.72% | 9,122,887 | 1.05 |
| Oct 23, 2026 | 24.86 | 25.38 | 23.85 | 24.22 | 24.22 | -2.81% | 12,162,740 | 1.40 |
| Oct 22, 2026 | 27.18 | 27.31 | 23.16 | 24.92 | 24.92 | -21.54% | 44,317,641 | 5.48 |
| Oct 21, 2026 | 32.57 | 32.71 | 30.75 | 31.76 | 31.76 | +5.06% | 7,119,242 | 0.87 |
| Oct 20, 2026 | 30.50 | 31.48 | 29.45 | 30.23 | 30.23 | -4.09% | 9,629,777 | 1.19 |
| Oct 19, 2026 | 33.17 | 33.44 | 31.27 | 31.52 | 31.52 | -0.51% | 5,743,043 | 0.71 |
| Oct 16, 2026 | 31.85 | 33.04 | 31.07 | 31.68 | 31.68 | -2.13% | 8,246,380 | 1.02 |
| Oct 15, 2026 | 31.20 | 32.75 | 29.88 | 32.37 | 32.37 | -1.01% | 8,224,914 | 1.02 |
| Oct 14, 2026 | 34.90 | 35.21 | 32.19 | 32.70 | 32.70 | -9.59% | 7,425,064 | 0.90 |
| Oct 13, 2026 | 35.60 | 36.56 | 34.75 | 36.17 | 36.17 | -2.48% | 7,518,535 | 0.90 |
| Oct 12, 2026 | 40.00 | 40.09 | 37.02 | 37.09 | 37.09 | -7.34% | 6,070,828 | 0.73 |
| Oct 09, 2026 | 39.69 | 40.52 | 38.83 | 40.03 | 40.03 | +0.58% | 6,061,000 | 0.72 |
| Oct 08, 2026 | 39.93 | 40.88 | 38.07 | 39.80 | 39.80 | -2.09% | 9,924,141 | 1.18 |
| Oct 07, 2026 | 40.00 | 41.12 | 39.01 | 40.65 | 40.65 | -1.69% | 6,751,171 | 0.81 |
| Oct 06, 2026 | 39.79 | 41.61 | 38.77 | 41.35 | 41.35 | +6.11% | 9,153,876 | 1.10 |
| Oct 05, 2026 | 40.30 | 40.38 | 38.72 | 38.97 | 38.97 | -3.42% | 6,578,758 | 0.78 |
| Oct 02, 2026 | 39.57 | 40.56 | 38.83 | 40.35 | 40.35 | +8.09% | 8,780,060 | 1.03 |
| Oct 01, 2026 | 37.99 | 37.99 | 35.51 | 37.33 | 37.33 | -0.29% | 7,441,845 | 0.86 |
| Sep 30, 2026 | 37.55 | 38.23 | 36.86 | 37.44 | 37.44 | +0.65% | 10,254,040 | 1.21 |
| Sep 29, 2026 | 37.28 | 38.64 | 36.68 | 37.20 | 37.20 | +1.67% | 9,651,382 | 1.09 |
| Sep 28, 2026 | 38.55 | 39.00 | 36.47 | 36.59 | 36.59 | -6.11% | 8,025,896 | 0.90 |
| Sep 25, 2026 | 38.53 | 39.48 | 38.22 | 38.97 | 38.97 | +0.05% | 5,801,271 | 0.65 |
| Sep 24, 2026 | 38.95 | 39.64 | 38.21 | 38.95 | 38.95 | -2.33% | 7,857,350 | 0.88 |
| Sep 23, 2026 | 38.00 | 39.93 | 37.00 | 39.88 | 39.88 | +3.53% | 7,949,979 | 0.88 |
| Sep 22, 2026 | 37.41 | 38.99 | 37.19 | 38.52 | 38.52 | +2.04% | 9,077,381 | 1.02 |
| Sep 21, 2026 | 40.03 | 40.07 | 37.15 | 37.75 | 37.75 | -4.28% | 12,659,030 | 1.44 |
| Sep 18, 2026 | 39.50 | 39.94 | 37.85 | 39.44 | 39.44 | +3.63% | 20,549,760 | 2.41 |
| Sep 17, 2026 | 36.76 | 38.10 | 36.31 | 38.06 | 38.06 | +9.24% | 20,172,141 | 2.43 |
| Sep 16, 2026 | 33.14 | 36.13 | 33.00 | 34.84 | 34.84 | +11.10% | 20,860,980 | 2.59 |
| Sep 15, 2026 | 30.93 | 33.09 | 29.50 | 31.36 | 31.36 | +9.50% | 32,398,100 | 4.26 |
| Sep 14, 2026 | 29.67 | 30.08 | 27.99 | 28.64 | 28.64 | -9.99% | 12,232,680 | 1.64 |
| Sep 11, 2026 | 30.00 | 32.03 | 29.80 | 31.82 | 31.82 | +8.97% | 9,612,829 | 1.30 |
| Sep 10, 2026 | 30.19 | 30.39 | 28.76 | 29.20 | 29.20 | -5.78% | 5,664,831 | 0.77 |
| Sep 09, 2026 | 32.03 | 32.50 | 30.96 | 30.99 | 30.99 | -4.09% | 3,910,451 | 0.53 |
| Sep 08, 2026 | 32.17 | 32.94 | 31.28 | 32.31 | 32.31 | +3.06% | 7,742,230 | 1.05 |
| Sep 07, 2026 | 30.87 | 31.72 | 30.51 | 31.35 | 31.35 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 30.87 | 31.72 | 30.51 | 31.35 | 31.35 | +2.45% | 4,497,142 | 0.60 |
| Sep 03, 2026 | 29.50 | 30.87 | 28.24 | 30.60 | 30.60 | +4.01% | 6,844,057 | 0.91 |
| Sep 02, 2026 | 29.02 | 29.46 | 28.52 | 29.42 | 29.42 | +0.51% | 4,373,855 | 0.58 |
| Sep 01, 2026 | 30.17 | 30.74 | 29.12 | 29.27 | 29.27 | -4.16% | 4,237,143 | 0.56 |
| Aug 31, 2026 | 30.52 | 30.68 | 29.73 | 30.54 | 30.54 | +0.46% | 5,015,534 | 0.66 |
| Aug 28, 2026 | 31.65 | 31.81 | 30.02 | 30.40 | 30.40 | -3.86% | 5,530,093 | 0.71 |
| Aug 27, 2026 | 33.72 | 33.98 | 31.50 | 31.62 | 31.62 | -1.83% | 5,378,164 | 0.66 |
| Aug 26, 2026 | 32.28 | 32.99 | 31.92 | 32.21 | 32.21 | +0.06% | 3,911,185 | 0.48 |
| Aug 25, 2026 | 33.11 | 33.37 | 31.86 | 32.19 | 32.19 | +0.00% | 4,065,947 | 0.50 |
| Aug 24, 2026 | 32.92 | 33.00 | 31.43 | 32.19 | 32.19 | -2.98% | 7,810,504 | 0.96 |