TipRanks
Go Ultimate55% OFF

Formfactor (FMF) Historical Prices

DE:FMF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202681.9081.9077.8278.1678.16-13.62%200.57
Oct 29, 202691.1695.0890.4890.4890.48-7.56%00.00
Oct 28, 202699.9699.9897.8897.8897.88+2.15%00.00
Oct 27, 202690.0495.8290.0495.8295.82+4.49%00.00
Oct 26, 202685.6891.7085.6891.7091.70+3.08%80.22
Oct 23, 202686.8288.9684.0288.9688.96+2.89%240.64
Oct 22, 202695.1495.1486.4686.4686.46-12.75%00.00
Oct 21, 202698.9899.1098.8299.1099.10+4.05%00.00
Oct 20, 202696.7696.7695.2495.2495.24-6.35%70.16
Oct 19, 202697.74101.7097.68101.70101.70+6.07%00.00
Oct 16, 2026101.20103.5095.8895.8895.88-3.27%1,00034.35
Oct 15, 2026103.10103.1099.1299.1299.12-10.22%100.35
Oct 14, 2026114.40114.40110.40110.40110.40+1.47%00.00
Oct 13, 2026115.80117.60108.80108.80108.80-6.97%1083.29
Oct 12, 2026125.00125.00116.95116.95116.95-7.29%00.00
Oct 09, 2026124.55126.15124.55126.15126.15-0.20%00.00
Oct 08, 2026123.10126.40121.85126.40126.40+0.36%00.00
Oct 07, 2026125.50125.95122.40125.95125.95-2.29%70.21
Oct 06, 2026132.80132.80128.90128.90128.90-2.42%00.00
Oct 05, 2026134.55134.55132.10132.10132.10+0.15%50.14
Oct 02, 2026133.05136.20130.45131.90131.90+1.27%100.28
Oct 01, 2026136.45136.45130.25130.25130.25-1.10%661.64
Sep 30, 2026120.25131.70120.25131.70131.70+11.05%1804.58
Sep 29, 2026114.65118.60114.65118.60118.60+6.99%1243.17
Sep 28, 2026110.10110.85110.10110.85110.85-1.86%00.00
Sep 25, 2026115.55115.55112.95112.95112.95+2.31%50.12
Sep 24, 2026112.75112.80110.40110.40110.40-2.08%20.05
Sep 23, 2026110.35112.75109.00112.75112.75+6.27%00.00
Sep 22, 2026102.55106.10102.55106.10106.10+0.62%00.00
Sep 21, 2026105.30107.40105.30105.45105.45+4.20%1202.61
Sep 18, 202698.98101.2098.88101.20101.20+3.67%00.00
Sep 17, 202693.1497.6293.1497.6297.62+7.02%00.00
Sep 16, 202690.0091.2289.8691.2291.22+3.54%00.00
Sep 15, 202689.1090.9888.1088.1088.10-5.45%00.00
Sep 14, 202695.4895.4892.8293.1893.18-6.54%00.00
Sep 11, 202697.7099.7097.4499.7099.70+1.55%902.01
Sep 10, 202698.7498.7497.9898.1898.18+1.07%00.00
Sep 09, 202694.7097.1492.2297.1497.14+1.65%00.00
Sep 08, 202690.9295.5690.9295.5695.56+6.51%00.00
Sep 07, 202689.7289.7289.7289.7289.72+2.72%00.00
Sep 04, 202687.3487.3487.3487.3487.34+5.66%210.46
Sep 03, 202682.6682.6682.6682.6682.66-0.53%430.95
Sep 02, 202683.1083.1083.1083.1083.10-0.50%00.00
Sep 01, 202682.8483.5282.8483.5283.52-3.69%30.06
Aug 31, 202690.0090.0086.7286.7286.72-4.51%50.10
Aug 28, 202690.7490.8290.7490.8290.82-5.12%100.19
Aug 27, 202695.7295.7295.7295.7295.72+3.98%00.00
Aug 26, 202692.0692.0692.0692.0692.06+0.68%00.00
Aug 25, 202691.4491.4491.4491.4491.44-2.58%00.00
Aug 24, 202693.8693.8693.8693.8693.86-2.68%00.00