FormFactor, Inc. (FRA:FMF)
Germany · Delayed Price · Currency is EUR 76.50
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:01 AM CET
FormFactor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3.08% | - |
| Jan 15, 2026 | 61.50 | 65.00 | 61.50 | 65.00 | 65.00 | 4.84% | - |
| Jan 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Jan 13, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jan 12, 2026 | 58.50 | 62.00 | 58.50 | 62.00 | 62.00 | 5.98% | 200 |
| Jan 9, 2026 | 55.00 | 58.50 | 55.00 | 58.50 | 58.50 | 6.36% | - |
| Jan 8, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | - |
| Jan 7, 2026 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Jan 6, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 2.83% | - |
| Jan 5, 2026 | 50.50 | 53.00 | 50.50 | 53.00 | 53.00 | 4.95% | - |
| Jan 2, 2026 | 47.20 | 50.50 | 47.20 | 50.50 | 50.50 | 4.77% | 100 |
| Dec 30, 2025 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Dec 29, 2025 | 49.00 | 49.00 | 48.40 | 48.40 | 48.40 | -1.63% | - |
| Dec 23, 2025 | 48.80 | 49.20 | 48.80 | 49.20 | 49.20 | 0.41% | - |
| Dec 22, 2025 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | 1.24% | - |
| Dec 19, 2025 | 46.80 | 48.40 | 46.80 | 48.40 | 48.40 | 2.98% | - |
| Dec 18, 2025 | 45.80 | 47.00 | 45.80 | 47.00 | 47.00 | 3.52% | - |
| Dec 17, 2025 | 47.60 | 47.60 | 45.40 | 45.40 | 45.40 | -4.22% | - |
| Dec 16, 2025 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | -0.42% | - |
| Dec 15, 2025 | 47.20 | 47.60 | 47.20 | 47.60 | 47.60 | 1.71% | - |
| Dec 12, 2025 | 49.20 | 49.40 | 46.80 | 46.80 | 46.80 | -4.88% | 100 |
| Dec 11, 2025 | 49.80 | 49.80 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Dec 10, 2025 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | 1.81% | - |
| Dec 9, 2025 | 49.80 | 49.80 | 49.60 | 49.60 | 49.60 | - | - |
| Dec 8, 2025 | 49.20 | 49.60 | 49.20 | 49.60 | 49.60 | 1.64% | - |