FormFactor, Inc. (FRA:FMF)
Germany · Delayed Price · Currency is EUR 85.00
-0.50 (-0.58%)
At close: Mar 27, 2026
FRA:FMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Mar 26, 2026 | 90.50 | 90.50 | 85.50 | 85.50 | 85.50 | -6.56% | 39 |
| Mar 25, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.81% | - |
| Mar 24, 2026 | 81.00 | 89.00 | 81.00 | 89.00 | 89.00 | 10.56% | 80 |
| Mar 23, 2026 | 77.00 | 80.50 | 77.00 | 80.50 | 80.50 | 4.55% | - |
| Mar 20, 2026 | 79.50 | 79.50 | 77.00 | 77.00 | 77.00 | -4.35% | - |
| Mar 19, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Mar 18, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Mar 17, 2026 | 75.50 | 80.50 | 75.50 | 80.50 | 80.50 | 6.62% | - |
| Mar 16, 2026 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Mar 13, 2026 | 74.00 | 76.50 | 74.00 | 76.50 | 76.50 | 2.00% | - |
| Mar 12, 2026 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | -3.23% | - |
| Mar 11, 2026 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | 1.31% | - |
| Mar 10, 2026 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | 3.38% | - |
| Mar 9, 2026 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 4.96% | - |
| Mar 6, 2026 | 73.50 | 73.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Mar 5, 2026 | 77.50 | 77.50 | 72.00 | 72.00 | 72.00 | -7.69% | - |
| Mar 4, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | - |
| Mar 3, 2026 | 82.00 | 82.00 | 78.00 | 78.00 | 78.00 | -5.45% | - |
| Mar 2, 2026 | 80.00 | 86.00 | 80.00 | 82.50 | 82.50 | 1.23% | 223 |
| Feb 27, 2026 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | 1.88% | - |
| Feb 26, 2026 | 87.00 | 87.00 | 80.00 | 80.00 | 80.00 | -8.57% | - |
| Feb 25, 2026 | 83.00 | 88.50 | 83.00 | 87.50 | 87.50 | 4.79% | 4 |
| Feb 24, 2026 | 79.50 | 83.50 | 79.50 | 83.50 | 83.50 | 4.38% | - |
| Feb 23, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 2.56% | - |
| Feb 20, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 1.96% | - |
| Feb 19, 2026 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Feb 18, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Feb 17, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Feb 16, 2026 | 79.50 | 79.50 | 78.50 | 78.50 | 78.50 | -2.48% | - |
| Feb 13, 2026 | 76.00 | 80.50 | 76.00 | 80.50 | 80.50 | 4.55% | - |
| Feb 12, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -3.14% | 3 |
| Feb 11, 2026 | 76.00 | 79.50 | 76.00 | 79.50 | 79.50 | 3.92% | 500 |
| Feb 10, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Feb 9, 2026 | 73.50 | 77.50 | 73.50 | 77.50 | 77.50 | 3.33% | - |
| Feb 6, 2026 | 68.50 | 75.00 | 68.50 | 75.00 | 75.00 | 9.49% | - |
| Feb 5, 2026 | 65.00 | 68.50 | 65.00 | 68.50 | 68.50 | 16.10% | - |
| Feb 4, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -4.07% | - |
| Feb 3, 2026 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 5.13% | - |
| Feb 2, 2026 | 56.00 | 58.50 | 56.00 | 58.50 | 58.50 | 1.74% | - |
| Jan 30, 2026 | 59.00 | 59.00 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Jan 29, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | - | - |
| Jan 28, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Jan 27, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | -2.46% | - |
| Jan 26, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -1.61% | 160 |
| Jan 23, 2026 | 68.50 | 68.50 | 62.00 | 62.00 | 62.00 | -10.14% | - |
| Jan 22, 2026 | 71.50 | 71.50 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Jan 21, 2026 | 67.50 | 70.50 | 67.50 | 70.50 | 70.50 | 4.44% | - |
| Jan 20, 2026 | 66.00 | 67.50 | 64.00 | 67.50 | 67.50 | -0.74% | 61 |
| Jan 19, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 1.49% | - |