Forgent Power Solutions, Inc. (FPS) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 29.02 | 29.46 | 28.52 | 29.42 | +0.51% | 4,361,590 |
| 2026-09-01 | 30.17 | 30.74 | 29.12 | 29.27 | -4.16% | 4,243,928 |
| 2026-08-31 | 30.52 | 30.68 | 29.73 | 30.54 | +0.46% | 5,015,534 |
| 2026-08-28 | 31.65 | 31.81 | 30.02 | 30.40 | -3.86% | 5,542,880 |
| 2026-08-27 | 33.72 | 33.98 | 31.50 | 31.62 | -1.83% | 5,373,900 |
| 2026-08-26 | 32.28 | 32.99 | 31.92 | 32.21 | +0.06% | 3,911,200 |
| 2026-08-25 | 33.11 | 33.37 | 31.86 | 32.19 | +0.00% | 4,067,020 |
| 2026-08-24 | 32.92 | 33.00 | 31.43 | 32.19 | -2.98% | 7,810,504 |
| 2026-08-21 | 33.75 | 34.08 | 32.63 | 33.18 | -0.54% | 2,867,800 |
| 2026-08-20 | 34.51 | 34.56 | 32.85 | 33.36 | -3.19% | 4,685,500 |
| 2026-08-19 | 36.64 | 37.05 | 33.66 | 34.46 | -4.75% | 5,306,800 |
| 2026-08-18 | 37.44 | 37.88 | 35.89 | 36.18 | -6.82% | 4,587,900 |
| 2026-08-17 | 39.95 | 40.19 | 38.64 | 38.83 | -2.09% | 4,874,100 |
| 2026-08-14 | 38.54 | 39.73 | 37.98 | 39.66 | +5.59% | 4,816,900 |
| 2026-08-13 | 38.00 | 38.51 | 37.22 | 37.56 | -1.86% | 5,415,100 |
| 2026-08-12 | 39.38 | 40.00 | 38.00 | 38.27 | +1.46% | 4,623,000 |
| 2026-08-11 | 38.15 | 39.07 | 37.54 | 37.72 | +0.32% | 3,502,300 |
| 2026-08-10 | 39.30 | 39.31 | 37.54 | 37.60 | -2.87% | 3,611,700 |
| 2026-08-07 | 39.13 | 39.99 | 36.85 | 38.71 | +2.62% | 4,323,800 |
| 2026-08-06 | 37.50 | 39.75 | 36.90 | 37.72 | -2.00% | 4,259,800 |
| 2026-08-05 | 39.00 | 39.92 | 38.25 | 38.49 | -2.31% | 6,895,800 |
| 2026-08-04 | 37.88 | 40.26 | 37.00 | 39.40 | +8.57% | 13,163,400 |
| 2026-08-03 | 32.55 | 36.30 | 32.01 | 36.29 | +9.08% | 6,931,100 |
| 2026-07-31 | 34.52 | 35.30 | 32.64 | 33.27 | -0.03% | 15,383,500 |
| 2026-07-30 | 30.71 | 33.58 | 30.65 | 33.28 | +13.78% | 12,078,900 |
| 2026-07-29 | 31.66 | 31.75 | 29.01 | 29.25 | -9.75% | 13,046,100 |
| 2026-07-28 | 35.00 | 35.17 | 31.85 | 32.41 | -10.52% | 10,453,200 |
| 2026-07-27 | 36.34 | 36.91 | 34.48 | 36.22 | +0.92% | 8,403,900 |
| 2026-07-24 | 39.11 | 39.11 | 35.08 | 35.89 | -7.88% | 11,092,600 |
| 2026-07-23 | 38.45 | 40.30 | 38.23 | 38.96 | +0.23% | 4,415,400 |
| 2026-07-22 | 39.02 | 40.06 | 38.58 | 38.87 | -3.57% | 5,546,700 |
| 2026-07-21 | 39.21 | 40.51 | 38.06 | 40.31 | +4.70% | 7,856,200 |
| 2026-07-20 | 40.50 | 41.89 | 38.27 | 38.50 | -3.24% | 8,531,100 |
| 2026-07-17 | 37.50 | 41.10 | 36.57 | 39.79 | +0.53% | 21,019,900 |
| 2026-07-16 | 41.90 | 41.99 | 38.58 | 39.58 | -7.13% | 10,979,900 |
| 2026-07-15 | 41.97 | 43.10 | 40.40 | 42.62 | +3.50% | 7,146,100 |
| 2026-07-14 | 43.30 | 44.47 | 40.85 | 41.18 | -3.33% | 11,440,700 |
| 2026-07-13 | 44.56 | 45.15 | 42.36 | 42.60 | -6.89% | 6,189,700 |
| 2026-07-10 | 45.82 | 46.40 | 44.64 | 45.75 | -0.87% | 4,299,200 |
| 2026-07-09 | 46.60 | 47.50 | 45.76 | 46.15 | +1.90% | 7,161,400 |
| 2026-07-08 | 44.37 | 46.13 | 43.20 | 45.29 | +1.39% | 13,201,700 |
| 2026-07-07 | 46.21 | 46.92 | 43.26 | 44.67 | -5.96% | 14,813,100 |
| 2026-07-06 | 47.42 | 48.29 | 46.40 | 47.50 | +1.37% | 16,703,300 |
| 2026-07-02 | 48.40 | 49.09 | 45.71 | 46.86 | -6.09% | 32,150,900 |
| 2026-07-01 | 54.22 | 55.60 | 49.86 | 49.90 | -10.67% | 11,908,700 |
| 2026-06-30 | 52.56 | 56.86 | 51.83 | 55.86 | +1.58% | 7,738,000 |
| 2026-06-29 | 56.22 | 56.65 | 53.21 | 54.99 | -0.25% | 5,421,700 |
| 2026-06-26 | 56.00 | 57.38 | 53.84 | 55.13 | -6.08% | 14,510,800 |
| 2026-06-25 | 63.00 | 63.00 | 57.53 | 58.70 | -2.36% | 3,895,700 |
| 2026-06-24 | 59.30 | 62.97 | 58.12 | 60.12 | +1.38% | 4,014,100 |
| 2026-06-23 | 56.61 | 61.23 | 56.20 | 59.30 | -4.11% | 3,424,300 |
| 2026-06-22 | 64.50 | 66.00 | 60.58 | 61.84 | -2.48% | 6,311,000 |
| 2026-06-18 | 64.24 | 65.45 | 62.50 | 63.41 | +2.41% | 4,778,400 |
| 2026-06-17 | 60.97 | 65.39 | 59.96 | 61.92 | +4.30% | 5,124,800 |
| 2026-06-16 | 60.27 | 62.25 | 59.01 | 59.37 | -1.88% | 2,919,200 |
| 2026-06-15 | 61.29 | 62.00 | 60.04 | 60.51 | +2.51% | 4,619,200 |
| 2026-06-12 | 58.83 | 61.26 | 58.41 | 59.03 | +1.41% | 2,905,000 |
| 2026-06-11 | 54.25 | 58.32 | 53.95 | 58.21 | +9.42% | 6,122,700 |
| 2026-06-10 | 56.72 | 57.80 | 51.82 | 53.20 | -6.91% | 7,730,700 |
| 2026-06-09 | 61.00 | 62.34 | 55.15 | 57.15 | -3.66% | 5,905,700 |
| 2026-06-08 | 61.28 | 61.35 | 58.79 | 59.32 | +0.32% | 5,782,700 |
| 2026-06-05 | 62.90 | 63.00 | 57.82 | 59.13 | -8.45% | 9,214,200 |
| 2026-06-04 | 56.62 | 65.56 | 56.07 | 64.59 | +8.05% | 8,922,900 |
| 2026-06-03 | 56.06 | 60.23 | 56.06 | 59.78 | +5.10% | 5,858,700 |
| 2026-06-02 | 56.29 | 58.52 | 55.47 | 56.88 | +0.94% | 5,121,400 |
| 2026-06-01 | 53.00 | 58.02 | 52.67 | 56.35 | +3.09% | 12,499,400 |
| 2026-05-29 | 47.72 | 55.19 | 47.65 | 54.66 | +14.93% | 32,074,600 |
| 2026-05-28 | 46.94 | 49.23 | 45.62 | 47.56 | +0.55% | 4,957,000 |
| 2026-05-27 | 46.08 | 49.07 | 45.58 | 47.30 | -5.10% | 6,116,100 |
| 2026-05-26 | 50.00 | 50.45 | 48.80 | 49.84 | +4.05% | 4,527,600 |
| 2026-05-22 | 49.50 | 50.50 | 47.25 | 47.90 | -1.28% | 3,465,100 |
| 2026-05-21 | 46.00 | 48.83 | 44.14 | 48.52 | +8.45% | 5,910,400 |
| 2026-05-20 | 43.94 | 45.18 | 42.35 | 44.74 | +5.05% | 3,157,100 |
| 2026-05-19 | 43.41 | 44.27 | 41.76 | 42.59 | -1.46% | 4,062,700 |
| 2026-05-18 | 46.25 | 47.10 | 42.16 | 43.22 | -4.00% | 4,414,800 |
| 2026-05-15 | 48.64 | 49.57 | 44.74 | 45.02 | -10.30% | 6,986,200 |
| 2026-05-14 | 50.01 | 51.00 | 44.51 | 50.19 | +10.26% | 10,820,300 |
| 2026-05-13 | 43.55 | 46.10 | 42.81 | 45.52 | +5.84% | 7,095,000 |
| 2026-05-12 | 42.85 | 43.20 | 40.85 | 43.01 | -0.02% | 4,222,200 |
| 2026-05-11 | 40.46 | 43.24 | 40.00 | 43.02 | +6.54% | 3,859,900 |
| 2026-05-08 | 40.65 | 41.05 | 39.67 | 40.38 | +1.74% | 2,817,800 |
| 2026-05-07 | 42.48 | 44.50 | 39.36 | 39.69 | -7.01% | 7,476,300 |
| 2026-05-06 | 43.38 | 44.86 | 41.24 | 42.68 | +1.72% | 4,897,900 |
| 2026-05-05 | 40.87 | 42.46 | 40.25 | 41.96 | +3.81% | 4,233,000 |
| 2026-05-04 | 40.44 | 41.06 | 39.26 | 40.42 | +3.06% | 4,699,500 |
| 2026-05-01 | 37.94 | 40.29 | 37.01 | 39.22 | +4.25% | 5,388,200 |
| 2026-04-30 | 36.65 | 38.30 | 36.00 | 37.62 | +3.64% | 3,420,500 |
| 2026-04-29 | 38.60 | 38.60 | 35.55 | 36.30 | -1.60% | 4,047,900 |
| 2026-04-28 | 35.83 | 37.53 | 34.52 | 36.89 | -0.70% | 5,291,300 |
| 2026-04-27 | 35.88 | 37.49 | 35.32 | 37.15 | +5.72% | 5,961,400 |
| 2026-04-24 | 34.97 | 35.25 | 34.02 | 35.14 | +1.50% | 3,207,000 |
| 2026-04-23 | 34.97 | 36.25 | 34.18 | 34.62 | -0.14% | 4,719,300 |
| 2026-04-22 | 35.07 | 35.15 | 33.78 | 34.67 | +1.79% | 3,268,800 |
| 2026-04-21 | 35.33 | 36.48 | 33.85 | 34.06 | -0.09% | 4,110,100 |
| 2026-04-20 | 33.69 | 34.11 | 32.95 | 34.09 | +1.19% | 2,496,600 |
| 2026-04-17 | 33.10 | 34.73 | 33.10 | 33.69 | +3.53% | 3,625,300 |
| 2026-04-16 | 32.18 | 32.83 | 31.52 | 32.54 | +0.46% | 2,346,100 |
| 2026-04-15 | 33.10 | 33.52 | 31.59 | 32.39 | -1.94% | 5,115,000 |
| 2026-04-14 | 33.09 | 33.88 | 32.57 | 33.03 | +0.55% | 3,596,800 |
| 2026-04-13 | 31.45 | 32.98 | 30.92 | 32.85 | +3.79% | 3,042,700 |
| 2026-04-10 | 31.44 | 32.38 | 30.88 | 31.65 | +1.09% | 2,994,100 |
| 2026-04-09 | 31.36 | 31.94 | 30.75 | 31.31 | -0.16% | 4,126,100 |
| 2026-04-08 | 31.50 | 31.81 | 30.00 | 31.36 | +5.06% | 5,777,600 |
| 2026-04-07 | 29.99 | 30.55 | 29.00 | 29.85 | -1.06% | 3,973,100 |
| 2026-04-06 | 28.97 | 30.22 | 28.65 | 30.17 | +4.50% | 4,226,900 |
| 2026-04-02 | 27.75 | 29.10 | 27.27 | 28.87 | -0.89% | 5,813,500 |
| 2026-04-01 | 29.26 | 29.80 | 28.60 | 29.13 | -0.48% | 5,847,900 |
| 2026-03-31 | 29.00 | 29.84 | 28.06 | 29.27 | +4.65% | 6,971,100 |
| 2026-03-30 | 31.00 | 31.01 | 27.39 | 27.97 | -8.71% | 10,548,800 |
| 2026-03-27 | 30.05 | 30.97 | 29.20 | 30.64 | +1.93% | 18,902,300 |
| 2026-03-26 | 31.94 | 32.05 | 29.98 | 30.06 | -7.42% | 5,924,900 |
| 2026-03-25 | 33.38 | 33.89 | 31.18 | 32.47 | -9.25% | 5,380,700 |
| 2026-03-24 | 34.41 | 36.35 | 34.41 | 35.78 | +3.32% | 1,661,900 |
| 2026-03-23 | 33.93 | 35.95 | 33.77 | 34.63 | +3.53% | 1,624,700 |
| 2026-03-20 | 35.77 | 36.25 | 33.44 | 33.45 | -6.82% | 5,998,500 |
| 2026-03-19 | 33.37 | 36.08 | 32.68 | 35.90 | +4.66% | 2,026,600 |
| 2026-03-18 | 36.26 | 37.05 | 34.20 | 34.30 | -4.72% | 2,410,400 |
| 2026-03-17 | 34.82 | 37.44 | 33.97 | 36.00 | +4.17% | 3,415,100 |
| 2026-03-16 | 32.00 | 36.35 | 30.81 | 34.56 | +11.59% | 4,843,200 |
| 2026-03-13 | 32.59 | 33.29 | 30.64 | 30.97 | -3.37% | 3,149,600 |
| 2026-03-12 | 35.00 | 35.48 | 31.89 | 32.05 | -9.67% | 2,932,100 |
| 2026-03-11 | 35.06 | 36.48 | 34.06 | 35.48 | -0.17% | 1,583,200 |
| 2026-03-10 | 34.01 | 37.53 | 33.79 | 35.54 | +3.07% | 3,631,816 |
| 2026-03-09 | 31.31 | 34.92 | 31.02 | 34.48 | +8.94% | 1,842,945 |
| 2026-03-06 | 33.05 | 33.45 | 31.49 | 31.65 | -6.72% | 1,887,700 |
| 2026-03-05 | 35.77 | 36.29 | 32.85 | 33.93 | -0.99% | 3,387,400 |
| 2026-03-04 | 34.17 | 35.73 | 33.58 | 34.27 | +2.09% | 1,581,600 |
| 2026-03-03 | 34.82 | 35.51 | 32.75 | 33.57 | -6.72% | 2,394,700 |
| 2026-03-02 | 34.13 | 36.68 | 33.79 | 35.99 | +4.65% | 4,328,800 |
| 2026-02-27 | 33.64 | 34.85 | 33.45 | 34.39 | -0.29% | 1,504,600 |
| 2026-02-26 | 34.86 | 35.50 | 32.10 | 34.49 | +0.41% | 1,966,000 |
| 2026-02-25 | 34.50 | 34.78 | 32.67 | 34.35 | +0.64% | 1,386,700 |
| 2026-02-24 | 34.50 | 35.00 | 33.60 | 34.13 | -0.64% | 1,919,000 |
| 2026-02-23 | 33.53 | 34.70 | 33.20 | 34.35 | +1.06% | 1,056,400 |
| 2026-02-20 | 34.65 | 34.65 | 32.92 | 33.99 | -0.03% | 1,090,000 |
| 2026-02-19 | 32.63 | 34.65 | 32.50 | 34.00 | +4.04% | 1,206,500 |
| 2026-02-18 | 33.70 | 34.25 | 32.46 | 32.68 | -3.17% | 1,053,800 |
| 2026-02-17 | 33.72 | 35.00 | 32.14 | 33.75 | +0.48% | 1,421,300 |
| 2026-02-13 | 31.40 | 34.05 | 30.35 | 33.59 | +5.86% | 1,957,100 |
| 2026-02-12 | 33.27 | 34.50 | 31.08 | 31.73 | -3.94% | 2,445,600 |
| 2026-02-11 | 35.09 | 35.18 | 32.35 | 33.03 | +6.72% | 8,935,700 |
| 2026-02-10 | 33.13 | 34.16 | 30.87 | 30.95 | -7.61% | 3,138,700 |
| 2026-02-09 | 33.86 | 35.80 | 32.01 | 33.50 | -0.77% | 7,249,700 |
| 2026-02-06 | 29.98 | 33.76 | 29.75 | 33.76 | +16.41% | 12,839,200 |
| 2026-02-05 | 26.00 | 29.70 | 25.95 | 29.00 | — | 31,560,700 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+39.37%). Pire mois : Juil (-33.33%). Sur 1 an de données quotidiennes (2026–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Forgent Power Solutions, Inc. (FPS) ?
29.42 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de FPS ?
Plus haut à 66.00 et plus bas à 25.95 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Forgent Power Solutions, Inc. ?
Historiquement, le mois le plus fort de FPS a été Mai (moyenne +39.37%) et le plus faible Juil (moyenne -33.33%), sur 1 an de données quotidiennes (2026–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
1 an (2026–2026), calculés à partir de 145 bougies quotidiennes du data lake Closelook.