FRA:FPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	51.71	53.98	50.64	53.98	53.98	2.31%	720
Apr 1, 2026	51.29	53.45	51.29	52.76	52.76	4.66%	800
Mar 31, 2026	48.00	50.41	47.90	50.41	50.41	4.82%	614
Mar 30, 2026	48.87	50.00	48.09	48.09	48.09	-0.59%	3,223
Mar 27, 2026	48.90	48.90	47.89	48.38	48.38	0.73%	430
Mar 26, 2026	48.62	49.09	47.77	48.03	48.03	-3.05%	780
Mar 25, 2026	49.47	49.80	49.47	49.54	49.54	1.51%	129
Mar 24, 2026	47.26	48.80	46.96	48.80	48.80	2.74%	217
Mar 23, 2026	43.87	47.50	43.54	47.50	47.50	2.15%	2,640
Mar 20, 2026	46.15	46.50	46.15	46.50	46.50	1.36%	55
Mar 19, 2026	48.01	48.01	45.32	45.88	45.88	-5.24%	2,903
Mar 18, 2026	50.62	50.90	48.41	48.41	48.41	-3.18%	940
Mar 17, 2026	49.97	50.00	49.88	50.00	50.00	-0.34%	362
Mar 16, 2026	49.40	50.17	49.16	50.17	50.17	1.35%	478
Mar 13, 2026	51.20	51.47	49.50	49.50	49.50	-4.03%	1,777
Mar 12, 2026	52.28	52.79	51.58	51.58	51.58	-2.62%	275
Mar 11, 2026	53.89	53.89	52.80	52.97	52.97	-1.43%	810
Mar 10, 2026	51.78	54.07	51.78	53.74	53.74	6.52%	1,904
Mar 9, 2026	49.95	50.45	48.73	50.45	50.45	-0.63%	545
Mar 6, 2026	54.35	54.42	50.77	50.77	50.77	-5.39%	757
Mar 5, 2026	56.44	56.47	53.66	53.66	53.66	-6.66%	727
Mar 4, 2026	55.85	57.70	55.85	57.49	57.49	2.83%	579
Mar 3, 2026	56.70	57.10	53.00	55.91	55.91	-3.19%	932
Mar 2, 2026	57.76	58.35	57.75	57.75	57.75	1.12%	620
Feb 27, 2026	58.30	58.30	56.80	57.11	57.11	0.65%	532
Feb 26, 2026	57.80	57.98	56.74	56.74	56.74	-3.26%	4,161
Feb 25, 2026	57.92	59.00	57.92	58.65	58.65	1.14%	250
Feb 24, 2026	55.75	58.04	55.58	57.99	57.99	4.49%	1,274
Feb 23, 2026	54.81	55.50	54.32	55.50	55.50	2.04%	1,451
Feb 20, 2026	52.90	54.39	52.74	54.39	54.39	3.76%	1,760
Feb 19, 2026	53.03	53.34	52.08	52.42	52.42	-1.19%	435
Feb 18, 2026	51.58	53.26	51.58	53.05	53.05	2.59%	938
Feb 17, 2026	52.49	52.49	50.17	51.71	51.71	-3.90%	1,283
Feb 16, 2026	53.36	53.81	53.25	53.81	53.81	2.30%	550
Feb 13, 2026	52.36	53.22	51.63	52.60	52.60	0.52%	3,942
Feb 12, 2026	55.54	56.07	51.85	52.33	52.33	-5.13%	1,344
Feb 11, 2026	53.90	55.16	53.90	55.16	55.16	3.88%	857
Feb 10, 2026	53.10	53.45	52.84	53.10	53.10	-0.75%	480
Feb 9, 2026	51.64	53.70	51.32	53.50	53.50	3.82%	2,274
Feb 6, 2026	49.64	51.70	49.64	51.53	51.53	3.40%	2,247
Feb 5, 2026	52.00	52.02	49.84	49.84	49.84	-3.83%	3,109
Feb 4, 2026	54.69	55.23	51.82	51.82	51.82	-4.76%	915
Feb 3, 2026	53.48	54.75	53.48	54.41	54.41	5.20%	1,419
Feb 2, 2026	47.60	51.88	46.78	51.72	51.72	1.81%	1,368
Jan 30, 2026	53.17	53.17	49.60	50.80	50.80	-6.08%	11,575
Jan 29, 2026	54.58	58.04	53.86	54.09	54.09	2.27%	3,721
Jan 28, 2026	53.92	53.92	52.48	52.89	52.89	1.61%	1,651
Jan 27, 2026	52.03	52.30	51.54	52.05	52.05	-0.61%	4,330
Jan 26, 2026	53.20	53.35	52.37	52.37	52.37	2.29%	10,175
Jan 23, 2026	50.49	51.23	50.01	51.20	51.20	1.43%	2,660