FRA:FPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	61.42	61.90	61.25	61.25	-	-1.29%	50
Jun 2, 2026	57.17	62.05	57.17	62.05	62.05	7.46%	1,064
Jun 1, 2026	56.32	57.74	56.32	57.74	57.74	3.76%	514
May 29, 2026	56.42	56.88	55.65	55.65	55.65	-0.80%	2,176
May 28, 2026	54.36	56.10	53.95	56.10	56.10	2.58%	1,180
May 27, 2026	55.13	55.71	54.34	54.69	54.69	-0.02%	422
May 26, 2026	54.56	54.70	54.41	54.70	54.70	2.15%	219
May 25, 2026	53.32	53.55	53.32	53.55	53.55	0.06%	100
May 22, 2026	53.70	53.80	53.50	53.52	53.52	2.53%	242
May 21, 2026	51.92	52.20	51.92	52.20	52.20	2.49%	723
May 20, 2026	50.55	50.93	50.55	50.93	50.93	-0.14%	19
May 19, 2026	51.88	51.88	51.00	51.00	51.00	-4.80%	560
May 18, 2026	53.31	53.57	53.31	53.57	53.57	-0.80%	10
May 15, 2026	53.75	54.59	53.75	54.00	54.00	-3.81%	357
May 14, 2026	57.35	57.35	56.14	56.14	56.14	-3.37%	127
May 13, 2026	56.23	58.10	56.23	58.10	58.10	7.20%	537
May 12, 2026	54.55	54.55	54.20	54.20	54.20	-1.58%	116
May 11, 2026	52.16	55.07	52.16	55.07	55.07	5.78%	255
May 8, 2026	52.02	52.74	51.86	52.06	52.06	-1.46%	1,313
May 7, 2026	51.82	52.88	51.82	52.83	52.83	1.36%	77
May 6, 2026	50.02	52.16	50.02	52.12	52.12	8.32%	1,030
May 5, 2026	47.46	48.40	47.46	48.12	48.12	-0.04%	2,712
May 4, 2026	48.71	48.86	47.50	48.14	48.14	-2.23%	1,583
Apr 30, 2026	48.74	49.89	48.65	49.24	49.24	1.43%	802
Apr 29, 2026	49.73	50.17	48.54	48.54	48.54	-2.33%	465
Apr 28, 2026	51.55	51.72	49.56	49.70	49.70	-4.05%	560
Apr 27, 2026	51.83	52.36	51.00	51.80	51.80	-2.87%	8,039
Apr 24, 2026	53.23	53.47	51.31	53.33	53.33	0.24%	743
Apr 23, 2026	59.86	59.96	53.20	53.20	53.20	-8.72%	1,780
Apr 22, 2026	58.32	59.02	58.28	58.28	58.28	0.40%	1,041
Apr 21, 2026	59.54	60.18	58.05	58.05	58.05	-1.02%	525
Apr 20, 2026	58.91	58.91	58.35	58.65	58.65	-0.79%	3,213
Apr 17, 2026	58.34	59.12	57.86	59.12	59.12	2.00%	335
Apr 16, 2026	58.20	58.85	57.70	57.96	57.96	-0.24%	128
Apr 15, 2026	57.65	58.31	57.50	58.10	58.10	0.50%	190
Apr 14, 2026	57.58	58.37	57.58	57.94	57.81	-0.91%	1,082
Apr 13, 2026	56.53	58.47	56.53	58.47	58.34	1.51%	335
Apr 10, 2026	56.59	57.60	56.59	57.60	57.47	3.11%	310
Apr 9, 2026	55.85	55.86	54.38	55.86	55.74	1.05%	700
Apr 8, 2026	55.00	55.28	54.70	55.28	55.16	6.92%	1,170
Apr 7, 2026	52.77	52.77	51.70	51.70	51.59	-4.22%	220
Apr 2, 2026	51.71	53.98	50.64	53.98	53.86	2.31%	720
Apr 1, 2026	51.29	53.45	51.29	52.76	52.64	4.66%	800
Mar 31, 2026	48.00	50.41	47.90	50.41	50.30	4.82%	614
Mar 30, 2026	48.87	50.00	48.09	48.09	47.98	-0.59%	3,223
Mar 27, 2026	48.90	48.90	47.89	48.38	48.27	0.73%	430
Mar 26, 2026	48.62	49.09	47.77	48.03	47.92	-3.05%	780
Mar 25, 2026	49.47	49.80	49.47	49.54	49.43	1.51%	129
Mar 24, 2026	47.26	48.80	46.96	48.80	48.69	2.74%	217
Mar 23, 2026	43.87	47.50	43.54	47.50	47.40	2.15%	2,640