FRA:FPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	58.60	59.28	58.60	59.28	-	2.03%	-
Aug 4, 2026	55.30	58.10	55.30	58.10	58.10	7.93%	365
Aug 3, 2026	54.34	54.34	53.83	53.83	53.83	-2.38%	755
Jul 31, 2026	55.19	55.19	55.14	55.14	55.14	4.49%	82
Jul 30, 2026	52.23	52.77	52.23	52.77	52.77	0.48%	30
Jul 29, 2026	53.57	54.20	52.52	52.52	52.52	-3.58%	10,583
Jul 28, 2026	54.48	54.48	54.47	54.47	54.47	-0.06%	18
Jul 27, 2026	55.12	55.12	54.50	54.50	54.50	-1.57%	200
Jul 24, 2026	55.37	55.37	55.37	55.37	55.37	-0.54%	-
Jul 23, 2026	56.30	56.91	54.83	55.67	55.67	0.91%	924
Jul 22, 2026	54.33	55.17	54.33	55.17	55.17	3.10%	45
Jul 21, 2026	51.55	53.51	51.55	53.51	53.51	3.70%	10
Jul 20, 2026	51.36	51.79	51.36	51.60	51.60	1.10%	235
Jul 17, 2026	51.18	51.18	50.52	51.04	51.04	-2.43%	370
Jul 16, 2026	52.74	52.77	52.31	52.31	52.31	-3.09%	176
Jul 15, 2026	53.98	53.98	53.98	53.98	53.98	1.32%	-
Jul 14, 2026	52.37	53.41	52.37	53.41	53.28	0.43%	395
Jul 13, 2026	53.16	53.25	52.43	53.18	53.05	-0.78%	637
Jul 10, 2026	52.43	53.60	52.43	53.60	53.47	1.04%	105
Jul 9, 2026	50.20	53.05	50.20	53.05	52.92	4.92%	140
Jul 8, 2026	51.50	52.00	50.56	50.56	50.44	-2.77%	209
Jul 7, 2026	52.78	52.78	52.00	52.00	51.87	-4.09%	416
Jul 6, 2026	54.11	54.22	54.11	54.22	54.09	0.72%	35
Jul 3, 2026	53.22	53.83	53.22	53.83	53.70	-0.19%	100
Jul 2, 2026	52.81	53.93	52.81	53.93	53.80	-0.19%	243
Jul 1, 2026	54.53	54.89	53.79	54.03	53.90	-0.88%	160
Jun 30, 2026	53.88	54.51	53.88	54.51	54.38	1.02%	150
Jun 29, 2026	55.10	55.10	53.02	53.96	53.83	-1.89%	739
Jun 26, 2026	54.24	55.00	54.00	55.00	54.87	0.82%	2,390
Jun 25, 2026	54.60	55.57	54.50	54.55	54.42	1.22%	3,342
Jun 24, 2026	56.54	57.39	53.89	53.89	53.76	-6.28%	555
Jun 23, 2026	58.85	58.85	56.16	57.50	57.36	-4.17%	1,035
Jun 22, 2026	59.57	60.22	59.50	60.00	59.85	0.72%	193
Jun 19, 2026	59.48	60.32	59.48	59.57	59.42	-0.80%	443
Jun 18, 2026	60.12	61.25	59.50	60.05	59.90	0.08%	1,030
Jun 17, 2026	60.60	61.71	60.00	60.00	59.85	-1.32%	717
Jun 16, 2026	60.15	61.44	60.11	60.80	60.65	0.26%	501
Jun 15, 2026	60.78	61.28	59.90	60.64	60.49	1.97%	461
Jun 12, 2026	57.33	59.47	57.33	59.47	59.32	7.27%	597
Jun 11, 2026	53.84	55.44	53.84	55.44	55.30	2.74%	415
Jun 10, 2026	55.17	55.45	53.96	53.96	53.83	-2.39%	1,637
Jun 9, 2026	55.38	55.95	54.49	55.28	55.14	-1.29%	348
Jun 8, 2026	54.87	56.00	54.66	56.00	55.86	2.66%	517
Jun 5, 2026	58.88	58.88	54.55	54.55	54.42	-11.21%	597
Jun 4, 2026	60.41	61.44	59.86	61.44	61.29	2.37%	332
Jun 3, 2026	61.42	61.90	60.02	60.02	59.87	-3.27%	1,608
Jun 2, 2026	57.17	62.05	57.17	62.05	61.90	7.46%	1,064
Jun 1, 2026	56.32	57.74	56.32	57.74	57.60	3.76%	514
May 29, 2026	56.42	56.88	55.65	55.65	55.51	-0.80%	2,176
May 28, 2026	54.36	56.10	53.95	56.10	55.96	2.58%	1,180