ETR:FPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	57.99	61.48	57.92	61.14	61.14	5.98%	31,227
Jun 1, 2026	56.32	57.69	55.80	57.69	57.69	2.12%	5,878
May 29, 2026	56.34	57.07	55.43	56.49	56.49	1.77%	3,286
May 28, 2026	54.26	55.51	53.80	55.51	55.51	1.65%	2,284
May 27, 2026	55.21	55.48	54.38	54.61	54.61	-0.78%	3,583
May 26, 2026	54.64	55.75	54.27	55.04	55.04	-0.31%	4,699
May 25, 2026	54.17	55.21	53.31	55.21	55.21	3.08%	1,337
May 22, 2026	54.30	54.30	53.20	53.56	53.56	1.31%	4,680
May 21, 2026	52.00	52.87	51.71	52.87	52.87	1.71%	6,240
May 20, 2026	50.57	52.36	50.57	51.98	51.98	2.54%	4,691
May 19, 2026	52.11	52.11	50.32	50.69	50.69	-3.72%	10,084
May 18, 2026	53.89	54.49	52.58	52.65	52.65	-2.21%	9,405
May 15, 2026	55.23	55.23	52.84	53.84	53.84	-4.13%	14,400
May 14, 2026	57.30	57.69	55.73	56.16	56.16	-3.46%	6,169
May 13, 2026	56.62	58.24	56.43	58.17	58.17	8.14%	11,449
May 12, 2026	54.59	55.00	53.60	53.79	53.79	-1.27%	5,762
May 11, 2026	52.29	54.90	52.09	54.48	54.48	5.23%	5,293
May 8, 2026	52.54	53.09	51.77	51.77	51.77	-1.60%	4,775
May 7, 2026	52.36	53.08	52.11	52.61	52.61	1.50%	4,915
May 6, 2026	50.02	52.26	50.02	51.83	51.83	5.52%	8,997
May 5, 2026	48.10	49.12	48.05	49.12	49.12	1.85%	6,698
May 4, 2026	48.83	48.83	47.64	48.23	48.23	-1.72%	8,704
Apr 30, 2026	48.54	49.91	48.54	49.08	49.08	0.51%	12,465
Apr 29, 2026	50.15	50.15	48.83	48.83	48.83	-1.68%	3,656
Apr 28, 2026	51.61	52.09	49.60	49.66	49.66	-3.76%	9,430
Apr 27, 2026	52.03	52.31	50.67	51.60	51.60	-2.01%	3,927
Apr 24, 2026	53.07	53.45	51.31	52.66	52.66	-4.01%	17,029
Apr 23, 2026	59.87	59.88	52.75	54.86	54.86	-8.00%	19,114
Apr 22, 2026	58.93	59.85	58.64	59.63	59.63	2.39%	5,259
Apr 21, 2026	59.93	59.97	58.24	58.24	58.24	-2.61%	4,685
Apr 20, 2026	59.10	59.80	58.40	59.80	59.80	0.79%	7,412
Apr 17, 2026	57.85	59.60	57.45	59.33	59.33	1.99%	9,471
Apr 16, 2026	58.73	58.93	57.93	58.17	58.17	0.54%	2,125
Apr 15, 2026	57.85	58.46	57.28	57.86	57.86	-0.20%	2,225
Apr 14, 2026	57.60	58.30	57.60	58.04	57.98	0.76%	2,811
Apr 13, 2026	56.62	57.85	56.23	57.60	57.54	-0.33%	3,313
Apr 10, 2026	56.87	58.16	56.51	57.79	57.73	3.29%	3,650
Apr 9, 2026	55.16	56.43	54.83	55.95	55.89	0.59%	4,077
Apr 8, 2026	54.60	55.80	54.60	55.62	55.56	6.69%	9,212
Apr 7, 2026	52.86	52.88	51.69	52.13	52.07	-1.34%	7,908
Apr 2, 2026	51.56	53.23	50.63	52.84	52.78	-0.30%	2,654
Apr 1, 2026	51.40	53.05	51.29	53.00	52.94	7.02%	10,599
Mar 31, 2026	48.43	50.05	48.40	49.53	49.47	1.09%	4,868
Mar 30, 2026	49.15	50.42	48.34	48.99	48.94	-0.33%	4,802
Mar 27, 2026	49.50	49.61	47.88	49.15	49.10	2.27%	3,693
Mar 26, 2026	48.72	48.75	47.72	48.06	48.01	-3.22%	1,976
Mar 25, 2026	49.98	50.37	49.39	49.66	49.61	2.16%	7,532
Mar 24, 2026	46.86	48.61	46.52	48.61	48.56	3.77%	7,117
Mar 23, 2026	43.93	47.46	43.63	46.85	46.79	3.08%	17,175
Mar 20, 2026	46.58	46.89	45.14	45.45	45.40	-0.75%	4,987