FormFactor, Inc. (FRA:FMF)
Germany · Delayed Price · Currency is EUR 59.00
-2.00 (-3.28%)
At close: Jan 27, 2026
FormFactor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | - | - |
| Dec 4, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Dec 3, 2025 | 48.00 | 48.80 | 48.00 | 48.80 | 48.80 | 1.67% | - |
| Dec 2, 2025 | 47.00 | 48.80 | 47.00 | 48.00 | 48.00 | 2.13% | 30 |
| Dec 1, 2025 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | - | - |
| Nov 28, 2025 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 2.62% | - |
| Nov 27, 2025 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Nov 26, 2025 | 46.00 | 46.80 | 46.00 | 46.80 | 46.80 | 2.18% | - |
| Nov 25, 2025 | 44.40 | 45.80 | 44.40 | 45.80 | 45.80 | 3.15% | - |
| Nov 24, 2025 | 43.00 | 44.40 | 43.00 | 44.40 | 44.40 | 3.26% | - |
| Nov 21, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 1.90% | - |
| Nov 20, 2025 | 44.60 | 44.60 | 42.20 | 42.20 | 42.20 | -2.76% | - |
| Nov 19, 2025 | 41.80 | 43.40 | 41.80 | 43.40 | 43.40 | 3.83% | - |
| Nov 18, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | -0.48% | - |
| Nov 17, 2025 | 43.20 | 43.20 | 42.00 | 42.00 | 42.00 | -1.87% | 2,000 |