FormFactor, Inc. (FRA:FMF)
Germany · Delayed Price · Currency is EUR 121.85
-0.65 (-0.53%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:FMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | - | -0.53% | - |
| Apr 22, 2026 | 119.20 | 122.50 | 119.20 | 122.50 | 122.50 | 2.64% | - |
| Apr 21, 2026 | 123.20 | 123.20 | 119.35 | 119.35 | 119.35 | -1.12% | - |
| Apr 20, 2026 | 113.45 | 120.70 | 113.45 | 120.70 | 120.70 | 6.30% | - |
| Apr 17, 2026 | 105.80 | 113.55 | 105.80 | 113.55 | 113.55 | 6.62% | - |
| Apr 16, 2026 | 107.65 | 107.65 | 106.50 | 106.50 | 106.50 | -0.65% | - |
| Apr 15, 2026 | 106.45 | 107.20 | 106.45 | 107.20 | 107.20 | 0.09% | - |
| Apr 14, 2026 | 108.10 | 113.10 | 107.10 | 107.10 | 107.10 | -4.46% | 50 |
| Apr 13, 2026 | 102.60 | 112.10 | 102.60 | 112.10 | 112.10 | 8.00% | 50 |
| Apr 10, 2026 | 100.90 | 103.80 | 100.90 | 103.80 | 103.80 | 1.76% | - |
| Apr 9, 2026 | 97.60 | 102.75 | 97.60 | 102.00 | 102.00 | 3.34% | 21 |
| Apr 8, 2026 | 92.10 | 98.70 | 92.10 | 98.70 | 98.70 | 11.96% | - |
| Apr 7, 2026 | 88.42 | 88.42 | 87.60 | 88.16 | 88.16 | 0.75% | 12 |
| Apr 2, 2026 | 83.50 | 87.50 | 83.50 | 87.50 | 87.50 | 2.34% | - |
| Apr 1, 2026 | 82.50 | 90.00 | 82.50 | 85.50 | 85.50 | 4.91% | 55 |
| Mar 31, 2026 | 78.00 | 81.50 | 78.00 | 81.50 | 81.50 | 5.16% | - |
| Mar 30, 2026 | 83.00 | 84.50 | 77.50 | 77.50 | 77.50 | -8.82% | 110 |
| 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 |