FRA:FPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	15.91	15.91	15.91	15.91	15.91	0.63%	-
Sep 17, 2026	15.81	15.81	15.81	15.81	15.81	-0.57%	-
Sep 16, 2026	15.90	15.90	15.90	15.90	15.90	1.79%	-
Sep 15, 2026	15.62	15.62	15.62	15.62	15.62	-0.45%	-
Sep 14, 2026	15.79	15.79	15.79	15.79	15.69	0.70%	-
Sep 11, 2026	15.68	15.68	15.68	15.68	15.58	0.26%	-
Sep 10, 2026	15.64	15.64	15.64	15.64	15.54	-0.89%	-
Sep 9, 2026	15.78	15.78	15.78	15.78	15.68	-0.85%	-
Sep 8, 2026	15.92	15.92	15.92	15.92	15.81	-0.41%	-
Sep 7, 2026	15.98	15.98	15.98	15.98	15.87	0.53%	-
Sep 4, 2026	15.90	15.90	15.90	15.90	15.79	-0.90%	-
Sep 3, 2026	16.04	16.04	16.04	16.04	15.93	3.85%	-
Sep 2, 2026	15.45	15.45	15.45	15.45	15.34	-2.40%	-
Sep 1, 2026	15.83	15.83	15.83	15.83	15.72	0.35%	-
Aug 31, 2026	15.77	15.77	15.77	15.77	15.67	-0.54%	-
Aug 28, 2026	15.86	15.86	15.86	15.86	15.75	-0.47%	-
Aug 27, 2026	15.93	15.93	15.93	15.93	15.83	1.43%	-
Aug 26, 2026	15.71	15.71	15.71	15.71	15.60	-0.41%	-
Aug 25, 2026	15.77	15.77	15.77	15.77	15.67	0.35%	-
Aug 24, 2026	15.72	15.72	15.72	15.72	15.61	-0.03%	-
Aug 21, 2026	15.72	15.72	15.72	15.72	15.62	-1.69%	-
Aug 20, 2026	15.99	15.99	15.99	15.99	15.88	-2.44%	-
Aug 19, 2026	16.39	16.39	16.39	16.39	16.28	-2.06%	-
Aug 18, 2026	16.74	16.74	16.74	16.74	16.62	-0.27%	-
Aug 17, 2026	16.78	16.78	16.78	16.78	16.67	0.09%	-
Aug 14, 2026	16.77	16.77	16.77	16.77	16.65	0.06%	-
Aug 13, 2026	16.76	16.76	16.76	16.76	16.64	0.66%	-
Aug 12, 2026	16.65	16.65	16.65	16.65	16.54	2.97%	-
Aug 11, 2026	16.17	16.17	16.17	16.17	16.06	1.22%	-
Aug 10, 2026	15.97	15.97	15.97	15.97	15.86	-1.51%	-
Aug 7, 2026	16.22	16.22	16.22	16.22	16.11	-2.05%	-
Aug 6, 2026	16.56	16.56	16.56	16.56	16.45	-1.05%	-
Aug 5, 2026	16.73	16.73	16.73	16.73	16.62	1.36%	-
Aug 4, 2026	16.51	16.51	16.51	16.51	16.40	0.36%	-
Aug 3, 2026	16.45	16.45	16.45	16.45	16.34	1.67%	-
Jul 31, 2026	16.18	16.18	16.18	16.18	16.07	3.65%	-
Jul 30, 2026	15.61	15.61	15.61	15.61	15.50	-14.63%	-
Jul 29, 2026	18.28	18.28	18.28	18.28	18.16	1.44%	-
Jul 28, 2026	18.02	18.02	18.02	18.02	17.90	-2.70%	-
Jul 27, 2026	18.52	18.52	18.52	18.52	18.40	0.03%	-
Jul 24, 2026	18.52	18.52	18.52	18.52	18.39	0.93%	-
Jul 23, 2026	18.35	18.35	18.35	18.35	18.22	-2.63%	-
Jul 22, 2026	18.84	18.84	18.84	18.84	18.72	4.52%	-
Jul 21, 2026	18.03	18.03	18.03	18.03	17.91	-1.15%	-
Jul 20, 2026	18.24	18.24	18.24	18.24	18.11	-0.76%	-
Jul 17, 2026	18.38	18.38	18.38	18.38	18.25	2.60%	-
Jul 16, 2026	17.91	17.91	17.91	17.91	17.79	0.87%	-
Jul 15, 2026	17.76	17.76	17.76	17.76	17.64	0.31%	-
Jul 14, 2026	17.70	17.70	17.70	17.70	17.58	0.31%	-
Jul 13, 2026	17.65	17.65	17.65	17.65	17.53	-2.03%	-