FormFactor, Inc. (FRA:FMF)
Germany
· Delayed Price · Currency is EUR 48.80
0.00 (0.00%)
At close: Dec 5, 2025
FormFactor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 33.60 | 34.40 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Oct 9, 2025 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 0.61% | - |
| Oct 8, 2025 | 33.40 | 33.40 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Oct 7, 2025 | 36.20 | 36.20 | 33.00 | 33.00 | 33.00 | -7.82% | - |
| Oct 6, 2025 | 34.60 | 35.80 | 34.60 | 35.80 | 35.80 | 6.55% | 5 |
| Oct 3, 2025 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | 0.60% | - |
| Oct 2, 2025 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Oct 1, 2025 | 30.60 | 32.80 | 30.60 | 32.80 | 32.80 | 7.19% | - |
| Sep 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 29, 2025 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 2.00% | - |
| Sep 26, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Sep 25, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Sep 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Sep 23, 2025 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Sep 22, 2025 | 29.80 | 31.60 | 29.80 | 31.60 | 31.60 | 5.33% | - |
| Sep 19, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | 11.11% | - |
| Sep 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Sep 16, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 2.31% | - |
| Sep 15, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.56% | - |
| Sep 12, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Sep 11, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | - |
| Sep 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Sep 8, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 1.61% | - |
| Sep 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Sep 4, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 2.50% | 200 |
| Sep 3, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Sep 2, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Sep 1, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - | 5 |
| Aug 29, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Aug 28, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | - |
| Aug 27, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Aug 26, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | - |
| Aug 25, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | - |
| Aug 22, 2025 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | 4.20% | - |
| Aug 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 20, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Aug 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 15, 2025 | 25.80 | 25.80 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| Aug 14, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Aug 13, 2025 | 25.60 | 25.80 | 25.20 | 25.80 | 25.80 | 2.38% | 50 |
| Aug 12, 2025 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | 4.13% | - |
| Aug 11, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Aug 8, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 2.52% | - |
| Aug 7, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | - |
| Aug 6, 2025 | 25.00 | 25.00 | 23.60 | 23.60 | 23.60 | -6.35% | 200 |
| Aug 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 4, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 2.44% | - |
| Aug 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Jul 31, 2025 | 25.80 | 25.80 | 24.80 | 24.80 | 24.80 | -16.78% | - |
| Jul 30, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jul 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 28, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | - |
| Jul 25, 2025 | 29.00 | 29.20 | 28.60 | 29.00 | 29.00 | 0.69% | 2,000 |
| Jul 24, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jul 23, 2025 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Jul 22, 2025 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Jul 21, 2025 | 30.20 | 30.40 | 30.20 | 30.20 | 30.20 | -1.95% | - |