Formfactor Inc Dl 001 Historical Data - FMF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Formfactor Inc Dl 001 (FMF)
Formfactor Inc Dl 001 (FMF) Historical

Formfactor Inc Dl 001 (FMF)

47.20

-0.40

(-0.84%)

Closed July 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.8	-10.9433962264	53	54.5	47.4	200	52.64307179	DE
4	-9.3	-16.4601769912	56.5	57.5	47.4	142	55.20419021	DE
12	-3.8	-7.45098039216	51	57.5	47.4	194	52.09311374	DE
26	8.2	21.0256410256	39	57.5	35	215	45.96460576	DE
52	14.400001	43.9024434117	32.799999	57.5	31.8	177	43.06887844	DE
156	14.400001	43.9024434117	32.799999	57.5	31.8	177	43.06887844	DE
260	14.400001	43.9024434117	32.799999	57.5	31.8	177	43.06887844	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	47.4	-2.2	-4.44	48.4	48.4	47.4	201
1721939160	49.6	-4.9	-8.99	52.5	52.5	48.6	227
1721852820	54.5	0	0.00	54.5	54.5	54.5	0
1721766420	54.5	1.5	2.83	54.5	54.5	54.5	272
1721679960	53	0	0.00	53	53	53	100
1721420760	53	0	0.00	53	53	53	0
1721334360	53	1	1.92	53	53	53	25
1721248020	52	-3.5	-6.31	56	56	52	129
1721161560	55.5	0.5	0.91	55.5	55.5	55.5	1
1721075160	55	0	0.00	55	55	55	1
1720815960	55	0	0.00	55	55	55	2
1720729560	55	-2	-3.51	56.5	56.5	55	243
1720643160	57	0	0.00	57	57	57	0
1720556760	57	-0.5	-0.87	57	57	57	20
1720470420	57.5	0	0.00	57.5	57.5	57.5	0
1720211220	57.5	0.5	0.88	57.5	57.5	57.5	68
1720124820	57	0	0.00	57.5	57.5	57	159
1720038420	57	0	0.00	57	57	56.5	459
1719952020	57	0	0.00	56.5	57	56.5	67
1719865620	57	1	1.79	56.5	57	53.5	351
1719606420	56	0	0.00	56	56	56	0
1719520020	56	2	3.70	56	56	56	142
1719433620	54	0	0.00	54	54	54	0
1719347220	54	0	0.00	54	54	54	0
1719260820	54	0	0.00	54	54	53.5	54
1719001620	54	-2	-3.57	54	54	54	20
1718915220	56	0	0.00	56	56	56	0
1718828820	56	1	1.82	56	56	56	51
1718742360	55	1	1.85	55	55	55	19
1718656020	54	1.5	2.86	54	54	54	48
1718396820	52.5	-0.5	-0.94	53	53	52.5	1040
1718310420	53	0	0.00	53	53	53	0
1718224020	53	2.5	4.95	53	53	53	14
1718137620	50.5	0.5	1.00	50.5	50.5	50.5	30
1718051220	50	0.4	0.81	50	50	50	3239
1717792020	49.6	0	0.00	49.6	49.6	49.6	0
1717705620	49.6	0	0.00	49.6	49.6	49.6	0
1717619220	49.6	0.8	1.64	49.6	49.6	49.6	1
1717532820	48.8	-0.4	-0.81	48.6	49.4	48.6	183
1717446420	49.2	-0.2	-0.40	51	51	49.2	126
1717187220	49.4	-2.6	-5.00	52.5	52.5	49.4	236
1717100820	52	-1	-1.89	52	52	52	200
1717014420	53	-0.5	-0.93	54	54	53	60
1716928020	53.5	-1	-1.83	53.5	53.5	53.5	150
1716841620	54.5	0	0.00	54.5	54.5	54.5	0
1716582420	54.5	-0.5	-0.91	54	54.5	54	50
1716496020	55	-1	-1.79	56	56	54.5	140
1716409620	56	3	5.66	55	56	55	85
1716323160	53	1	1.92	53	53	53	30
1716236760	52	2.4	4.84	52	52	52	90
1715977620	49.6	0	0.00	49.6	49.6	49.6	0
1715891220	49.6	-0.4	-0.80	51	51	49.6	210
1715804820	50	-1	-1.96	51	51	50	62
1715718420	51	-1	-1.92	51	51	51	50
1715631960	52	0	0.00	52	52	52	40
1715372820	52	0	0.00	52	52	52	0
1715286420	52	0	0.00	52	52	52	1
1715200020	52	-0.5	-0.95	52	52	52	100
1715113620	52.5	1.5	2.94	51.5	52.5	51	48
1715027220	51	4.4	9.44	51	51	51	70
1714767960	46.6	0	0.00	46.6	46.6	46.6	0
1714681560	46.6	7.8	20.10	41.6	46.6	41.6	836
1714456800	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1714370400	38.799999	0	0.00	38.799999	38.799999	38.799999	0

Formfactor Inc Dl 001

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions