FormFactor, Inc. (FRA:FMF)
Germany · Delayed Price · Currency is EUR 92.00
-4.38 (-4.54%)
Last updated: Oct 22, 2026, 8:01 AM CEST
FRA:FMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 83.76 | 87.34 | 83.76 | 85.84 | 85.84 | -6.70% | 7 |
| Oct 22, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -4.54% | - |
| Oct 21, 2026 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | 2.75% | - |
| Oct 20, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -3.93% | - |
| Oct 19, 2026 | 94.88 | 97.64 | 94.88 | 97.64 | 97.64 | 6.48% | - |
| Oct 16, 2026 | 99.20 | 99.20 | 91.70 | 91.70 | 91.70 | -9.66% | - |
| Oct 15, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -9.05% | - |
| Oct 14, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -2.23% | - |
| Oct 13, 2026 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | -0.35% | - |
| Oct 12, 2026 | 122.40 | 122.40 | 114.55 | 114.55 | 114.55 | -9.55% | - |
| Oct 9, 2026 | 122.00 | 126.65 | 122.00 | 126.65 | 126.65 | 3.81% | 8 |
| Oct 8, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.97% | - |
| Oct 7, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -4.83% | - |
| Oct 6, 2026 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | -0.88% | - |
| Oct 5, 2026 | 130.05 | 135.35 | 128.85 | 130.60 | 130.60 | 0.81% | 80 |
| Oct 2, 2026 | 129.05 | 136.75 | 129.05 | 129.55 | 129.55 | -2.41% | 100 |
| Oct 1, 2026 | 131.85 | 132.75 | 131.85 | 132.75 | 132.75 | 3.91% | 7 |
| Sep 30, 2026 | 117.55 | 127.75 | 117.55 | 127.75 | 127.75 | 14.22% | 36 |
| Sep 29, 2026 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | -0.53% | - |
| Sep 28, 2026 | 108.00 | 112.45 | 108.00 | 112.45 | 112.45 | 1.22% | - |
| Sep 25, 2026 | 111.35 | 111.35 | 111.10 | 111.10 | 111.10 | 0.41% | - |
| Sep 24, 2026 | 112.15 | 112.15 | 110.65 | 110.65 | 110.65 | -1.69% | - |
| Sep 23, 2026 | 107.80 | 112.55 | 107.80 | 112.55 | 112.55 | 4.55% | - |
| Sep 22, 2026 | 98.80 | 107.65 | 98.80 | 107.65 | 107.65 | 5.90% | 109 |
| Sep 21, 2026 | 102.15 | 102.15 | 101.65 | 101.65 | 101.65 | 2.28% | - |
| Sep 18, 2026 | 95.06 | 99.38 | 95.06 | 99.38 | 99.38 | 4.88% | - |
| Sep 17, 2026 | 89.90 | 94.76 | 89.90 | 94.76 | 94.76 | 7.12% | - |
| Sep 16, 2026 | 85.96 | 88.46 | 85.96 | 88.46 | 88.46 | 3.51% | - |
| Sep 15, 2026 | 86.62 | 86.62 | 85.46 | 85.46 | 85.46 | -4.56% | - |
| Sep 14, 2026 | 93.22 | 93.44 | 89.50 | 89.54 | 89.54 | -7.15% | 36 |
| Sep 11, 2026 | 94.38 | 96.44 | 94.38 | 96.44 | 96.44 | 1.64% | - |
| Sep 10, 2026 | 95.74 | 95.74 | 94.88 | 94.88 | 94.88 | -1.15% | - |
| Sep 9, 2026 | 92.26 | 95.98 | 92.26 | 95.98 | 95.98 | 3.83% | - |
| Sep 8, 2026 | 88.96 | 92.44 | 88.96 | 92.44 | 92.44 | 6.20% | - |
| Sep 7, 2026 | 87.22 | 87.22 | 87.04 | 87.04 | 87.04 | -0.11% | 7 |
| Sep 4, 2026 | 82.48 | 87.14 | 82.48 | 87.14 | 87.14 | 7.71% | - |
| Sep 3, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.43% | - |
| Sep 2, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -5.54% | - |
| Sep 1, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -0.07% | - |
| Aug 31, 2026 | 85.20 | 85.20 | 84.50 | 84.50 | 84.50 | -1.77% | - |
| Aug 28, 2026 | 91.52 | 91.52 | 86.02 | 86.02 | 86.02 | -6.34% | - |
| Aug 27, 2026 | 98.04 | 98.04 | 91.84 | 91.84 | 91.84 | 2.25% | 5 |
| Aug 26, 2026 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | -1.77% | - |
| Aug 25, 2026 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | -2.58% | - |
| Aug 24, 2026 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | -1.61% | - |
| Aug 21, 2026 | 96.68 | 96.68 | 95.40 | 95.40 | 95.40 | -2.65% | - |
| Aug 20, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -6.04% | - |
| Aug 19, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -9.07% | - |
| Aug 18, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -2.30% | - |
| Aug 17, 2026 | 111.60 | 117.40 | 111.60 | 117.40 | 117.40 | 6.20% | - |