MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FPS — Forgent Power Solutions, Inc.
NYSEForgent Power Solutions, Inc.
$40.35
+3.02(+8.09%)
- O
- 39.57
- H
- 40.56
- L
- 38.83
- V
- 8.51M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.35
Period Return+39.14%
Period High$66.00
Period Low$25.95
Avg Daily Volume6.81M
Total Trading Days166
FPS — Historical OHLCV Price & Volume Table
Feb 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.57 | $40.56 | $38.83 | $40.35 | +$3.02 | +8.09% | 8,511,533 | $39.96 | $38.83 $40.56 |
| Oct 1, 2026 | $37.99 | $37.99 | $35.51 | $37.33 | $-0.11 | -0.29% | 7,447,857 | $36.93 | $35.51 $37.99 |
| Sep 30, 2026 | $37.55 | $38.23 | $36.86 | $37.44 | +$0.24 | +0.65% | 10,254,038 | $37.52 | $36.86 $38.23 |
| Sep 29, 2026 | $37.28 | $38.64 | $36.68 | $37.20 | +$0.61 | +1.67% | 9,651,382 | $37.39 | $36.68 $38.64 |
| Sep 28, 2026 | $38.55 | $39.00 | $36.47 | $36.59 | $-2.38 | -6.11% | 8,025,897 | $37.17 | $36.47 $39.00 |
| Sep 25, 2026 | $38.53 | $39.48 | $38.22 | $38.97 | +$0.02 | +0.05% | 5,801,272 | $38.81 | $38.22 $39.48 |
| Sep 24, 2026 | $38.95 | $39.64 | $38.21 | $38.95 | $-0.93 | -2.33% | 7,857,350 | $38.94 | $38.21 $39.64 |
| Sep 23, 2026 | $38.00 | $39.93 | $37.00 | $39.88 | +$1.36 | +3.53% | 7,949,980 | $39.31 | $37.00 $39.93 |
| Sep 22, 2026 | $37.41 | $38.99 | $37.19 | $38.52 | +$0.77 | +2.04% | 9,077,382 | $38.31 | $37.19 $38.99 |
| Sep 21, 2026 | $40.03 | $40.07 | $37.15 | $37.75 | $-1.69 | -4.28% | 12,659,034 | $37.69 | $37.15 $40.07 |
| Sep 18, 2026 | $39.50 | $39.94 | $37.85 | $39.44 | +$1.38 | +3.63% | 20,549,761 | $39.19 | $37.85 $39.94 |
| Sep 17, 2026 | $36.76 | $38.10 | $36.31 | $38.06 | +$3.22 | +9.24% | 20,251,103 | $37.31 | $36.31 $38.10 |
| Sep 16, 2026 | $33.14 | $36.13 | $33.00 | $34.84 | +$3.48 | +11.10% | 20,860,978 | $34.85 | $33.00 $36.13 |
| Sep 15, 2026 | $30.93 | $33.09 | $29.50 | $31.36 | +$2.72 | +9.50% | 32,332,924 | $31.79 | $29.50 $33.09 |
| Sep 14, 2026 | $29.67 | $30.08 | $27.99 | $28.64 | $-3.18 | -9.99% | 12,034,628 | $28.93 | $27.99 $30.08 |
| Sep 11, 2026 | $30.00 | $32.03 | $29.80 | $31.82 | +$2.62 | +8.97% | 9,612,830 | $31.39 | $29.80 $32.03 |
| Sep 10, 2026 | $30.19 | $30.39 | $28.76 | $29.20 | $-1.79 | -5.78% | 5,664,832 | $29.43 | $28.76 $30.39 |
| Sep 9, 2026 | $32.03 | $32.50 | $30.96 | $30.99 | $-1.32 | -4.09% | 3,910,451 | $31.31 | $30.96 $32.50 |
| Sep 8, 2026 | $32.17 | $32.94 | $31.28 | $32.31 | +$0.96 | +3.06% | 7,742,231 | $32.15 | $31.28 $32.94 |
| Sep 4, 2026 | $30.87 | $31.72 | $30.51 | $31.35 | +$0.75 | +2.45% | 4,497,142 | $31.25 | $30.51 $31.72 |
| Sep 3, 2026 | $29.50 | $30.87 | $28.24 | $30.60 | +$1.18 | +4.01% | 6,855,962 | $30.04 | $28.24 $30.87 |
| Sep 2, 2026 | $29.02 | $29.46 | $28.52 | $29.42 | +$0.15 | +0.51% | 4,360,843 | $29.09 | $28.52 $29.46 |
| Sep 1, 2026 | $30.17 | $30.74 | $29.12 | $29.27 | $-1.27 | -4.16% | 4,243,928 | $29.43 | $29.12 $30.74 |
| Aug 31, 2026 | $30.52 | $30.68 | $29.73 | $30.54 | +$0.14 | +0.46% | 5,017,903 | $30.37 | $29.73 $30.68 |
| Aug 28, 2026 | $31.65 | $31.81 | $30.02 | $30.40 | $-1.22 | -3.86% | 5,542,881 | $30.52 | $30.02 $31.81 |
| Aug 27, 2026 | $33.72 | $33.98 | $31.50 | $31.62 | $-0.59 | -1.83% | 5,378,165 | $32.05 | $31.50 $33.98 |
| Aug 26, 2026 | $32.28 | $32.99 | $31.92 | $32.21 | +$0.02 | +0.06% | 3,911,185 | $32.21 | $31.92 $32.99 |
| Aug 25, 2026 | $33.11 | $33.37 | $31.86 | $32.19 | +$0.00 | +0.00% | 4,067,020 | $32.34 | $31.86 $33.37 |
| Aug 24, 2026 | $32.92 | $33.00 | $31.43 | $32.19 | $-0.99 | -2.98% | 7,810,504 | $32.22 | $31.43 $33.00 |
| Aug 21, 2026 | $33.75 | $34.08 | $32.63 | $33.18 | $-0.18 | -0.54% | 2,867,838 | $33.20 | $32.63 $34.08 |