ETR:FPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.50	49.61	47.88	49.15	49.15	2.27%	3,693
Mar 26, 2026	48.72	48.75	47.72	48.06	48.06	-3.22%	1,976
Mar 25, 2026	49.98	50.37	49.39	49.66	49.66	2.16%	7,532
Mar 24, 2026	46.86	48.61	46.52	48.61	48.61	3.77%	7,117
Mar 23, 2026	43.93	47.46	43.63	46.85	46.85	3.08%	17,175
Mar 20, 2026	46.58	46.89	45.14	45.45	45.45	-0.75%	4,987
Mar 19, 2026	47.39	47.39	44.45	45.79	45.79	-6.40%	18,969
Mar 18, 2026	50.33	50.99	48.46	48.92	48.92	-2.74%	4,923
Mar 17, 2026	49.90	50.74	49.80	50.30	50.30	1.53%	8,279
Mar 16, 2026	49.58	50.49	49.00	49.54	49.54	0.63%	6,898
Mar 13, 2026	51.56	51.68	49.12	49.23	49.23	-4.65%	10,656
Mar 12, 2026	52.70	53.09	51.51	51.63	51.63	-0.52%	5,634
Mar 11, 2026	53.73	53.88	51.63	51.90	51.90	-2.86%	9,106
Mar 10, 2026	52.22	53.53	52.07	53.43	53.43	6.22%	6,984
Mar 9, 2026	49.76	50.30	48.35	50.30	50.30	-3.27%	14,722
Mar 6, 2026	54.70	54.70	52.00	52.00	52.00	-2.89%	5,717
Mar 5, 2026	56.40	56.73	53.53	53.55	53.55	-6.71%	6,655
Mar 4, 2026	55.87	58.10	55.87	57.40	57.40	3.65%	6,996
Mar 3, 2026	57.22	57.22	51.95	55.38	55.38	-4.14%	21,591
Mar 2, 2026	58.23	58.50	56.96	57.77	57.77	0.28%	24,183
Feb 27, 2026	58.58	58.73	57.50	57.61	57.61	0.09%	14,084
Feb 26, 2026	58.14	58.14	56.18	57.56	57.56	-1.98%	3,606
Feb 25, 2026	58.14	59.13	57.97	58.72	58.72	1.52%	4,724
Feb 24, 2026	55.84	58.14	55.59	57.84	57.84	4.90%	6,994
Feb 23, 2026	54.39	55.76	54.25	55.14	55.14	3.94%	10,852
Feb 20, 2026	53.43	54.15	52.82	53.05	53.05	1.22%	8,580
Feb 19, 2026	53.33	53.40	51.72	52.41	52.41	-1.02%	8,679
Feb 18, 2026	52.31	53.12	52.07	52.95	52.95	2.68%	7,752
Feb 17, 2026	52.40	52.48	50.16	51.57	51.57	-3.06%	14,339
Feb 16, 2026	53.44	53.44	52.95	53.20	53.20	0.53%	3,742
Feb 13, 2026	52.21	53.26	51.05	52.92	52.92	1.40%	12,715
Feb 12, 2026	55.18	55.82	52.19	52.19	52.19	-3.32%	5,570
Feb 11, 2026	53.41	55.00	53.41	53.98	53.98	2.18%	6,812
Feb 10, 2026	53.25	53.70	52.36	52.83	52.83	-1.62%	19,067
Feb 9, 2026	51.40	53.74	51.24	53.70	53.70	4.17%	7,432
Feb 6, 2026	49.92	51.55	49.76	51.55	51.55	2.94%	22,649
Feb 5, 2026	52.39	52.40	49.45	50.08	50.08	-6.55%	13,705
Feb 4, 2026	55.14	55.48	53.49	53.59	53.59	-2.10%	7,715
Feb 3, 2026	53.38	55.02	53.38	54.74	54.74	5.86%	13,209
Feb 2, 2026	48.37	51.84	47.96	51.71	51.71	1.04%	32,252
Jan 30, 2026	52.40	52.60	49.87	51.18	51.18	-5.55%	36,349
Jan 29, 2026	54.96	57.95	52.97	54.19	54.19	2.77%	33,172
Jan 28, 2026	53.66	53.97	52.32	52.73	52.73	0.67%	14,432
Jan 27, 2026	52.41	52.75	51.17	52.38	52.38	-0.02%	21,954
Jan 26, 2026	53.00	53.63	52.37	52.39	52.39	2.58%	32,197
Jan 23, 2026	50.71	51.43	49.50	51.07	51.07	1.21%	10,667
Jan 22, 2026	51.88	52.77	49.80	50.46	50.46	-3.24%	21,879
Jan 21, 2026	52.03	52.71	51.97	52.15	52.15	1.62%	8,812
Jan 20, 2026	50.86	51.35	49.55	51.32	51.32	1.38%	8,785
Jan 19, 2026	50.60	51.00	50.29	50.62	50.62	0.42%	7,991