Forgent Power Solutions, Inc. Class A Common Stock (FPS)

Last Price31.19

Change-0.43 (-1.36%)

NYSE· Last Trade: Aug 28th, 10:48 AM EDT

Historical Prices For Forgent Power Solutions, Inc. Class A Common Stock (FPS)

Date Range:

2026-05-28 - 2026-08-28

Date	Open	High	Low	Close	Volume	Adjusted Close
8/27/2026	33.72	33.98	31.50	31.62	5,377,654	31.62
8/26/2026	32.28	32.99	31.92	32.21	3,909,243	32.21
8/25/2026	33.11	33.37	31.86	32.19	4,066,886	32.19
8/24/2026	32.92	33.00	31.43	32.19	7,810,095	32.19
8/21/2026	33.75	34.08	32.63	33.18	2,867,838	33.18
8/20/2026	34.51	34.56	32.85	33.36	4,684,973	33.36
8/19/2026	36.64	37.05	33.66	34.46	5,305,466	34.46
8/18/2026	37.44	37.88	35.89	36.18	4,586,409	36.18
8/17/2026	39.94	40.19	38.63	38.83	4,873,280	38.83
8/14/2026	38.54	39.73	37.98	39.66	4,816,950	39.66
8/13/2026	38.00	38.51	37.22	37.56	5,413,442	37.56
8/12/2026	39.38	40.00	38.00	38.27	4,774,191	38.27
8/11/2026	38.15	39.07	37.54	37.72	3,501,756	37.72
8/10/2026	39.30	39.31	37.54	37.60	3,610,364	37.60
8/07/2026	39.13	39.99	36.85	38.71	4,323,774	38.71
8/06/2026	37.50	39.75	36.90	37.72	4,259,608	37.72
8/05/2026	39.00	39.92	38.25	38.49	6,895,276	38.49
8/04/2026	37.88	40.26	37.00	39.40	13,157,412	39.40
8/03/2026	32.55	36.30	32.01	36.29	6,930,255	36.29
7/31/2026	34.52	35.30	32.64	33.27	15,383,492	33.27
7/30/2026	30.71	33.58	30.65	33.28	12,076,926	33.28
7/29/2026	31.66	31.75	29.01	29.25	13,164,208	29.25
7/28/2026	35.00	35.17	31.85	32.41	10,428,028	32.41
7/27/2026	36.34	36.91	34.48	36.22	8,405,037	36.22
7/24/2026	39.11	39.11	35.08	35.89	11,242,211	35.89
7/23/2026	38.45	40.30	38.23	38.96	4,413,784	38.96
7/22/2026	39.02	40.06	38.58	38.87	5,546,601	38.87
7/21/2026	39.21	40.51	38.06	40.31	7,855,359	40.31
7/20/2026	40.50	41.89	38.27	38.50	8,530,615	38.50
7/17/2026	37.50	41.10	36.57	39.79	21,019,910	39.79
7/16/2026	41.90	41.99	38.58	39.58	10,974,085	39.58
7/15/2026	41.97	43.10	40.40	42.62	7,144,530	42.62
7/14/2026	43.30	44.47	40.85	41.18	11,439,773	41.18
7/13/2026	44.56	45.15	42.36	42.60	6,186,767	42.60
7/10/2026	45.82	46.40	44.64	45.75	4,299,251	45.75
7/09/2026	46.60	47.50	45.76	46.15	7,160,931	46.15
7/08/2026	44.37	46.13	43.20	45.29	13,199,102	45.29
7/07/2026	46.21	46.92	43.26	44.67	14,811,779	44.67
7/06/2026	47.42	48.29	46.40	47.50	16,702,698	47.50
7/02/2026	48.40	49.09	45.71	46.86	32,150,931	46.86
7/01/2026	54.22	55.60	49.85	49.90	11,900,601	49.90
6/30/2026	52.56	56.86	51.83	55.86	7,734,729	55.86
6/29/2026	56.22	56.65	53.21	54.99	5,414,880	54.99
6/26/2026	56.00	57.38	53.84	55.13	14,510,899	55.13
6/25/2026	63.00	63.00	57.53	58.70	3,897,802	58.70
6/24/2026	59.30	62.97	58.12	60.12	4,012,310	60.12
6/23/2026	56.61	61.23	56.20	59.30	3,422,946	59.30
6/22/2026	64.50	66.00	60.58	61.84	6,310,434	61.84
6/18/2026	64.24	65.45	62.50	63.41	4,778,446	63.41
6/17/2026	60.97	65.39	59.96	61.92	5,122,144	61.92
6/16/2026	60.27	62.25	59.01	59.37	2,918,301	59.37
6/15/2026	61.29	62.00	60.04	60.51	4,618,771	60.51
6/12/2026	58.83	61.26	58.41	59.03	2,904,973	59.03
6/11/2026	54.25	58.32	53.95	58.21	6,121,216	58.21
6/10/2026	56.72	57.80	51.82	53.20	7,721,548	53.20
6/09/2026	61.00	62.34	55.15	57.15	5,904,805	57.15
6/08/2026	61.28	61.35	58.79	59.32	5,780,037	59.32
6/05/2026	62.90	63.00	57.82	59.13	9,214,241	59.13
6/04/2026	56.62	65.56	56.07	64.59	8,911,947	64.59
6/03/2026	56.06	60.23	56.06	59.78	5,850,051	59.78
6/02/2026	56.29	58.52	55.47	56.88	5,112,181	56.88
6/01/2026	53.00	58.02	52.67	56.35	12,494,955	56.35
5/29/2026	47.72	55.19	47.65	54.66	32,080,983	54.66
5/28/2026	46.94	49.23	45.62	47.56	4,958,676	47.56