FRA:PUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.69	21.69	21.33	21.33	21.33	-0.79%	100
Mar 26, 2026	21.68	21.82	21.50	21.50	21.50	-2.49%	884
Mar 25, 2026	21.42	22.64	21.42	22.05	22.05	5.05%	918
Mar 24, 2026	20.29	21.14	20.29	20.99	20.99	0.91%	455
Mar 23, 2026	19.52	20.94	19.52	20.80	20.80	5.18%	1,565
Mar 20, 2026	20.70	20.86	19.78	19.78	19.78	-4.79%	1,195
Mar 19, 2026	21.38	21.38	20.52	20.77	20.77	-3.75%	774
Mar 18, 2026	22.13	22.13	21.44	21.58	21.58	-1.91%	770
Mar 17, 2026	21.85	22.39	21.85	22.00	22.00	-	751
Mar 16, 2026	21.69	22.00	21.69	22.00	22.00	1.57%	53
Mar 13, 2026	21.62	21.90	21.00	21.66	21.66	-0.87%	3,280
Mar 12, 2026	21.28	21.93	21.28	21.85	21.85	0.51%	1,450
Mar 11, 2026	21.50	21.85	21.50	21.74	21.74	-0.78%	1,370
Mar 10, 2026	22.07	22.40	21.50	21.91	21.91	-0.54%	1,680
Mar 9, 2026	21.47	22.03	21.45	22.03	22.03	-2.09%	2,000
Mar 6, 2026	22.69	22.86	22.50	22.50	22.50	-2.56%	520
Mar 5, 2026	21.48	23.40	21.48	23.09	23.09	6.31%	1,754
Mar 4, 2026	21.57	21.83	21.47	21.72	21.72	-0.37%	266
Mar 3, 2026	22.06	22.06	21.50	21.80	21.80	-0.82%	16,364
Mar 2, 2026	22.85	23.01	21.98	21.98	21.98	-5.26%	3,124
Feb 27, 2026	24.58	24.58	23.12	23.20	23.20	-5.11%	4,619
Feb 26, 2026	22.50	24.75	21.36	24.45	24.45	6.86%	30,655
Feb 25, 2026	23.08	23.13	22.79	22.88	22.88	-2.31%	650
Feb 24, 2026	22.62	23.42	22.62	23.42	23.42	1.08%	1,535
Feb 23, 2026	22.90	23.45	22.90	23.17	23.17	0.22%	1,000
Feb 20, 2026	22.77	23.12	22.77	23.12	23.12	0.22%	950
Feb 19, 2026	23.39	23.68	23.02	23.07	23.07	-1.83%	202
Feb 18, 2026	23.90	23.90	22.71	23.50	23.50	-0.25%	2,020
Feb 17, 2026	23.01	23.56	23.00	23.56	23.56	0.68%	3,067
Feb 16, 2026	23.40	23.76	23.20	23.40	23.40	-0.34%	1,367
Feb 13, 2026	22.74	23.55	22.74	23.48	23.48	1.43%	1,970
Feb 12, 2026	22.71	23.27	22.71	23.15	23.15	1.00%	2,500
Feb 11, 2026	23.23	23.55	22.89	22.92	22.92	-1.42%	1,100
Feb 10, 2026	23.02	23.71	23.02	23.25	23.25	-0.51%	120
Feb 9, 2026	22.81	23.67	22.80	23.37	23.37	2.50%	7,832
Feb 6, 2026	22.86	22.98	22.01	22.80	22.80	-0.22%	7,485
Feb 5, 2026	22.83	23.40	22.83	22.85	22.85	0.04%	2,060
Feb 4, 2026	22.78	23.13	22.70	22.84	22.84	3.96%	12,244
Feb 3, 2026	23.33	23.58	21.97	21.97	21.97	-5.55%	2,408
Feb 2, 2026	21.69	23.64	21.69	23.26	23.26	7.09%	5,155
Jan 30, 2026	21.75	22.36	21.41	21.72	21.72	-0.28%	1,530
Jan 29, 2026	23.69	23.70	21.40	21.78	21.78	-5.10%	48,023
Jan 28, 2026	23.52	24.27	22.95	22.95	22.95	-2.80%	45,530
Jan 27, 2026	25.75	26.45	22.50	23.61	23.61	9.71%	36,890
Jan 26, 2026	18.69	21.84	18.69	21.52	21.52	15.70%	9,484
Jan 23, 2026	21.52	21.52	18.42	18.60	18.60	-14.76%	20,334
Jan 22, 2026	21.76	22.00	21.41	21.82	21.82	-0.77%	3,426
Jan 21, 2026	21.29	21.99	20.96	21.99	21.99	3.34%	613
Jan 20, 2026	21.14	21.65	21.14	21.28	21.28	-0.19%	4,510
Jan 19, 2026	20.72	21.57	20.72	21.32	21.32	-3.57%	5,201