Forgent Power Solutions Stock Price History
NYSE: FPSEnergyIndustrial Machinery/ComponentsUSD
40.03+0.23 (+0.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 40.01 -0.05%
FPS price history at a glance
The price history for Forgent Power Solutions (FPS) on this page begins on February 2, 2026, when the stock closed at $33.76; it most recently closed at $39.80 on October 5, 2026. The highest price in this record is $66.00, reached on June 22, 2026; the latest close is 39.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $66.00
- Date of high
- Jun 22, 2026
- Low since 2026
- $25.95
- Date of low
- Feb 2, 2026
- 52-week high
- $66.00
- 52-week low
- $25.95
- IPO year
- 2026
- Last close
- $39.80
FPS returns
1 week
+6.62%
1 month
+23.18%
3 months
-13.76%
6 months
+27.12%
FPS price return, excluding dividends.
FPS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.93 | 40.88 | 38.07 | 39.80 | -2.09% | |
| 40.00 | 41.12 | 39.01 | 40.65 | -1.69% | |
| 39.79 | 41.61 | 38.77 | 41.35 | +6.11% | |
| 40.30 | 40.38 | 38.72 | 38.97 | -3.42% | |
| 39.57 | 40.56 | 38.83 | 40.35 | +8.09% | |
| 37.99 | 37.99 | 35.51 | 37.33 | -0.29% | |
| 37.55 | 38.23 | 36.86 | 37.44 | +0.65% | |
| 37.28 | 38.64 | 36.68 | 37.20 | +1.67% | |
| 38.55 | 39.00 | 36.47 | 36.59 | -6.11% | |
| 38.53 | 39.48 | 38.22 | 38.97 | +0.05% | |
| 38.95 | 39.64 | 38.21 | 38.95 | -2.33% | |
| 38.00 | 39.93 | 37.00 | 39.88 | +3.53% | |
| 37.41 | 38.99 | 37.19 | 38.52 | +2.04% | |
| 40.03 | 40.07 | 37.15 | 37.75 | -4.28% | |
| 39.50 | 39.94 | 37.85 | 39.44 | +3.63% | |
| 36.76 | 38.10 | 36.31 | 38.06 | +9.24% | |
| 33.14 | 36.13 | 33.00 | 34.84 | +11.10% | |
| 30.93 | 33.09 | 29.50 | 31.36 | +9.50% | |
| 29.67 | 30.08 | 27.99 | 28.64 | -9.99% | |
| 30.00 | 32.03 | 29.80 | 31.82 | +8.97% | |
| 30.19 | 30.39 | 28.76 | 29.20 | -5.78% | |
| 32.03 | 32.50 | 30.96 | 30.99 | -4.09% | |
| 32.17 | 32.94 | 31.28 | 32.31 | +3.06% | |
| 30.87 | 31.72 | 30.51 | 31.35 | +2.45% | |
| 29.50 | 30.87 | 28.24 | 30.60 | +4.01% | |
| 29.02 | 29.46 | 28.52 | 29.42 | +0.51% | |
| 30.17 | 30.74 | 29.12 | 29.27 | -4.16% | |
| 30.52 | 30.68 | 29.73 | 30.54 | +0.46% | |
| 31.65 | 31.81 | 30.02 | 30.40 | -3.86% | |
| 33.72 | 33.98 | 31.50 | 31.62 | -1.83% | |
| 32.28 | 32.99 | 31.92 | 32.21 | +0.06% | |
| 33.11 | 33.37 | 31.86 | 32.19 | 0.00% | |
| 32.92 | 33.00 | 31.43 | 32.19 | -2.98% | |
| 33.75 | 34.08 | 32.63 | 33.18 | -0.54% | |
| 34.51 | 34.56 | 32.85 | 33.36 | -3.19% | |
| 36.64 | 37.05 | 33.66 | 34.46 | -4.75% | |
| 37.44 | 37.88 | 35.89 | 36.18 | -6.82% | |
| 39.95 | 40.19 | 38.64 | 38.83 | -2.09% | |
| 38.54 | 39.73 | 37.98 | 39.66 | +5.59% | |
| 38.00 | 38.51 | 37.22 | 37.56 | -1.86% | |
| 39.38 | 40.00 | 38.00 | 38.27 | +1.46% | |
| 38.15 | 39.07 | 37.54 | 37.72 | +0.32% | |
| 39.30 | 39.31 | 37.54 | 37.60 | -2.87% | |
| 39.13 | 39.99 | 36.85 | 38.71 | +2.62% | |
| 37.50 | 39.75 | 36.90 | 37.72 | -2.00% | |
| 39.00 | 39.92 | 38.25 | 38.49 | -2.31% | |
| 37.88 | 40.26 | 37.00 | 39.40 | +8.57% | |
| 32.55 | 36.30 | 32.01 | 36.29 | +9.08% | |
| 34.52 | 35.30 | 32.64 | 33.27 | -0.03% | |
| 30.71 | 33.58 | 30.65 | 33.28 | +13.78% | |
| 31.66 | 31.75 | 29.01 | 29.25 | -9.75% | |
| 35.00 | 35.17 | 31.85 | 32.41 | -10.52% | |
| 36.34 | 36.91 | 34.48 | 36.22 | +0.92% | |
| 39.11 | 39.11 | 35.08 | 35.89 | -7.88% | |
| 38.45 | 40.30 | 38.23 | 38.96 | +0.23% | |
| 39.02 | 40.06 | 38.58 | 38.87 | -3.57% | |
| 39.21 | 40.51 | 38.06 | 40.31 | +4.70% | |
| 40.50 | 41.89 | 38.27 | 38.50 | -3.24% | |
| 37.50 | 41.10 | 36.57 | 39.79 | +0.53% | |
| 41.90 | 41.99 | 38.58 | 39.58 | -7.13% | |
| 41.97 | 43.10 | 40.40 | 42.62 | +3.50% | |
| 43.30 | 44.47 | 40.85 | 41.18 | -3.33% | |
| 44.56 | 45.15 | 42.36 | 42.60 | -6.89% | |
| 45.82 | 46.40 | 44.64 | 45.75 | -0.87% | |
| 46.60 | 47.50 | 45.76 | 46.15 | +1.90% | |
| 44.37 | 46.13 | 43.20 | 45.29 | +1.39% | |
| 46.21 | 46.92 | 43.26 | 44.67 | -5.96% | |
| 47.42 | 48.29 | 46.40 | 47.50 | +1.37% | |
| 48.40 | 49.09 | 45.71 | 46.86 | -6.09% | |
| 54.22 | 55.60 | 49.86 | 49.90 | -10.67% | |
| 52.56 | 56.86 | 51.83 | 55.86 | +1.58% | |
| 56.22 | 56.65 | 53.21 | 54.99 | -0.25% | |
| 56.00 | 57.38 | 53.84 | 55.13 | -6.08% | |
| 63.00 | 63.00 | 57.53 | 58.70 | -2.36% | |
| 59.30 | 62.97 | 58.12 | 60.12 | +1.38% | |
| 56.61 | 61.23 | 56.20 | 59.30 | -4.11% | |
| 64.50 | 66.00 | 60.58 | 61.84 | -2.48% | |
| 64.24 | 65.45 | 62.50 | 63.41 | +2.41% | |
| 60.97 | 65.39 | 59.96 | 61.92 | +4.30% | |
| 60.27 | 62.25 | 59.01 | 59.37 | -1.88% | |
| 61.29 | 62.00 | 60.04 | 60.51 | +2.51% | |
| 58.83 | 61.26 | 58.41 | 59.03 | +1.41% | |
| 54.25 | 58.32 | 53.95 | 58.21 | +9.42% | |
| 56.72 | 57.80 | 51.82 | 53.20 | -6.91% | |
| 61.00 | 62.34 | 55.15 | 57.15 | -3.66% | |
| 61.28 | 61.35 | 58.79 | 59.32 | +0.32% | |
| 62.90 | 63.00 | 57.82 | 59.13 | -8.45% | |
| 56.62 | 65.56 | 56.07 | 64.59 | +8.05% | |
| 56.06 | 60.23 | 56.06 | 59.78 | +5.10% | |
| 56.29 | 58.52 | 55.47 | 56.88 | +0.94% | |
| 53.00 | 58.02 | 52.67 | 56.35 | +3.09% | |
| 47.72 | 55.19 | 47.65 | 54.66 | +14.93% | |
| 46.94 | 49.23 | 45.62 | 47.56 | +0.55% | |
| 46.08 | 49.07 | 45.58 | 47.30 | -5.10% | |
| 50.00 | 50.45 | 48.80 | 49.84 | +4.05% | |
| 49.50 | 50.50 | 47.25 | 47.90 | -1.28% | |
| 46.00 | 48.83 | 44.14 | 48.52 | +8.45% | |
| 43.94 | 45.18 | 42.35 | 44.74 | +5.05% | |
| 43.41 | 44.27 | 41.76 | 42.59 | -1.46% | |
| 46.25 | 47.10 | 42.16 | 43.22 | -4.00% | |
| 48.64 | 49.57 | 44.74 | 45.02 | -10.30% | |
| 50.01 | 51.00 | 44.51 | 50.19 | +10.26% | |
| 43.55 | 46.10 | 42.81 | 45.52 | +5.84% | |
| 42.85 | 43.20 | 40.85 | 43.01 | -0.02% | |
| 40.46 | 43.24 | 40.00 | 43.02 | +6.54% | |
| 40.65 | 41.05 | 39.67 | 40.38 | +1.74% | |
| 42.48 | 44.50 | 39.36 | 39.69 | -7.01% | |
| 43.38 | 44.86 | 41.24 | 42.68 | +1.72% | |
| 40.87 | 42.46 | 40.25 | 41.96 | +3.81% | |
| 40.44 | 41.06 | 39.26 | 40.42 | +3.06% | |
| 37.94 | 40.29 | 37.01 | 39.22 | +4.25% | |
| 36.65 | 38.30 | 36.00 | 37.62 | +3.64% | |
| 38.60 | 38.60 | 35.55 | 36.30 | -1.60% | |
| 35.83 | 37.53 | 34.52 | 36.89 | -0.70% | |
| 35.88 | 37.49 | 35.32 | 37.15 | +5.72% | |
| 34.97 | 35.25 | 34.02 | 35.14 | +1.50% | |
| 34.97 | 36.25 | 34.18 | 34.62 | -0.14% | |
| 35.07 | 35.15 | 33.78 | 34.67 | +1.79% | |
| 35.33 | 36.48 | 33.85 | 34.06 | -0.09% | |
| 33.69 | 34.11 | 32.95 | 34.09 | +1.19% | |
| 33.10 | 34.73 | 33.10 | 33.69 | +3.53% | |
| 32.18 | 32.83 | 31.52 | 32.54 | +0.46% | |
| 33.10 | 33.52 | 31.59 | 32.39 | -1.94% | |
| 33.09 | 33.88 | 32.57 | 33.03 | +0.55% | |
| 31.45 | 32.98 | 30.92 | 32.85 | +3.79% | |
| 31.44 | 32.38 | 30.88 | 31.65 | +1.09% | |
| 31.36 | 31.94 | 30.75 | 31.31 | -0.16% | |
| 31.50 | 31.81 | 30.00 | 31.36 | +5.06% | |
| 29.99 | 30.55 | 29.00 | 29.85 | -1.06% | |
| 28.97 | 30.22 | 28.65 | 30.17 | +4.50% | |
| 27.75 | 29.10 | 27.27 | 28.87 | -0.89% | |
| 29.26 | 29.80 | 28.60 | 29.13 | -0.48% | |
| 29.00 | 29.84 | 28.06 | 29.27 | +4.65% | |
| 31.00 | 31.01 | 27.39 | 27.97 | -8.71% | |
| 30.05 | 30.97 | 29.20 | 30.64 | +1.93% | |
| 31.94 | 32.05 | 29.98 | 30.06 | -7.42% | |
| 33.38 | 33.89 | 31.18 | 32.47 | -9.25% | |
| 34.41 | 36.35 | 34.41 | 35.78 | +3.32% | |
| 33.93 | 35.95 | 33.77 | 34.63 | +3.53% | |
| 35.77 | 36.25 | 33.44 | 33.45 | -6.82% | |
| 33.37 | 36.08 | 32.68 | 35.90 | +4.66% | |
| 36.26 | 37.05 | 34.20 | 34.30 | -4.72% | |
| 34.82 | 37.44 | 33.97 | 36.00 | +4.17% | |
| 32.00 | 36.35 | 30.81 | 34.56 | +11.59% | |
| 32.59 | 33.29 | 30.64 | 30.97 | -3.37% | |
| 35.00 | 35.48 | 31.89 | 32.05 | -9.67% | |
| 35.06 | 36.48 | 34.06 | 35.48 | -0.17% | |
| 34.01 | 37.53 | 33.79 | 35.54 | +3.07% | |
| 31.31 | 34.92 | 31.02 | 34.48 | +8.94% | |
| 33.05 | 33.45 | 31.49 | 31.65 | -6.72% | |
| 35.77 | 36.29 | 32.85 | 33.93 | -0.99% | |
| 34.17 | 35.73 | 33.58 | 34.27 | +2.09% | |
| 34.82 | 35.51 | 32.75 | 33.57 | -6.72% | |
| 34.13 | 36.68 | 33.79 | 35.99 | +4.65% | |
| 33.64 | 34.85 | 33.45 | 34.39 | -0.29% | |
| 34.86 | 35.50 | 32.10 | 34.49 | +0.41% | |
| 34.50 | 34.78 | 32.67 | 34.35 | +0.64% | |
| 34.50 | 35.00 | 33.60 | 34.13 | -0.64% | |
| 33.53 | 34.70 | 33.20 | 34.35 | +1.06% | |
| 34.65 | 34.65 | 32.92 | 33.99 | -0.03% | |
| 32.63 | 34.65 | 32.50 | 34.00 | +4.04% | |
| 33.70 | 34.25 | 32.46 | 32.68 | -3.17% | |
| 33.72 | 35.00 | 32.14 | 33.75 | +0.48% | |
| 31.40 | 34.05 | 30.35 | 33.59 | +5.86% | |
| 33.27 | 34.50 | 31.08 | 31.73 | -3.94% | |
| 35.09 | 35.18 | 32.35 | 33.03 | +6.72% | |
| 33.13 | 34.16 | 30.87 | 30.95 | -7.61% | |
| 33.86 | 35.80 | 32.01 | 33.50 | -0.77% | |
| 29.98 | 33.76 | 29.75 | 33.76 | +16.41% | |
| 26.00 | 29.70 | 25.95 | 29.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FPS chart for longer ranges.