FormFactor, Inc. (FRA:FMF)
Germany · Delayed Price · Currency is EUR 46.80
-0.20 (-0.43%)
At close: Dec 19, 2025
FormFactor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 43.20 | 43.20 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Nov 13, 2025 | 44.40 | 44.40 | 43.20 | 43.20 | 43.20 | -2.70% | - |
| Nov 12, 2025 | 44.80 | 45.80 | 44.40 | 44.40 | 44.40 | - | 26 |
| Nov 11, 2025 | 46.20 | 46.20 | 44.40 | 44.40 | 44.40 | -3.90% | 33 |
| Nov 10, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 3.59% | - |
| Nov 7, 2025 | 46.80 | 46.80 | 44.60 | 44.60 | 44.60 | -4.70% | - |
| Nov 6, 2025 | 47.80 | 47.80 | 46.80 | 46.80 | 46.80 | 4.93% | 40 |
| Nov 5, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -8.23% | - |
| Nov 4, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.10% | - |
| Nov 3, 2025 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | 0.42% | - |
| Oct 31, 2025 | 50.00 | 50.00 | 47.40 | 47.40 | 47.40 | 4.87% | - |
| Oct 30, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 3.67% | - |
| Oct 29, 2025 | 36.20 | 44.00 | 36.20 | 43.60 | 43.60 | 21.11% | 120 |
| Oct 28, 2025 | 37.20 | 37.20 | 36.00 | 36.00 | 36.00 | -3.23% | - |
| Oct 27, 2025 | 37.20 | 38.60 | 37.20 | 37.20 | 37.20 | 0.54% | 90 |
| Oct 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Oct 23, 2025 | 35.40 | 36.60 | 35.40 | 36.60 | 36.60 | 3.39% | - |
| Oct 22, 2025 | 37.40 | 37.40 | 35.40 | 35.40 | 35.40 | -4.32% | - |
| Oct 21, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Oct 20, 2025 | 36.00 | 37.40 | 36.00 | 37.40 | 37.40 | 4.47% | - |
| Oct 17, 2025 | 35.20 | 35.80 | 35.20 | 35.80 | 35.80 | - | - |
| Oct 16, 2025 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | -0.56% | 4 |
| Oct 15, 2025 | 34.60 | 36.00 | 34.60 | 36.00 | 36.00 | 4.65% | - |
| Oct 14, 2025 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | - | - |
| Oct 13, 2025 | 32.40 | 34.40 | 32.40 | 34.40 | 34.40 | 5.52% | 200 |