FormFactor, Inc. FORM
NASDAQ · United States · Electronic Technology
$147.01-2.30 (-1.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $146.54 | -1.85% | $149.34 | $149.70 | $145.78 | 212.10K |
| 2026-09-30 | $149.31 | +9.59% | $142.30 | $150.65 | $140.14 | 2.29M |
| 2026-09-29 | $136.25 | +4.03% | $132.51 | $136.69 | $132.51 | 1.27M |
| 2026-09-28 | $130.97 | +0.99% | $129.32 | $131.16 | $124.10 | 1.34M |
| 2026-09-25 | $129.69 | +0.50% | $130.85 | $133.06 | $128.22 | 896.50K |
| 2026-09-24 | $129.04 | -1.69% | $126.98 | $129.86 | $124.36 | 930.50K |
| 2026-09-23 | $131.26 | +4.17% | $125.39 | $131.48 | $123.64 | 1.27M |
| 2026-09-22 | $126.01 | +5.62% | $116.82 | $126.17 | $116.52 | 842.00K |
| 2026-09-21 | $119.31 | +0.79% | $123.00 | $123.78 | $118.49 | 1.29M |
| 2026-09-18 | $118.38 | +6.14% | $114.00 | $118.67 | $113.50 | 2.46M |
| 2026-09-17 | $111.53 | +6.40% | $109.64 | $112.68 | $109.25 | 1.35M |
| 2026-09-16 | $104.82 | +3.08% | $105.00 | $106.13 | $103.13 | 598.90K |
| 2026-09-15 | $101.69 | -1.21% | $105.13 | $105.17 | $100.39 | 969.00K |
| 2026-09-14 | $102.94 | -10.45% | $104.24 | $109.06 | $102.54 | 1.23M |
| 2026-09-11 | $114.95 | +2.52% | $113.68 | $117.12 | $112.94 | 870.20K |
| 2026-09-10 | $112.12 | -1.80% | $110.00 | $115.81 | $110.00 | 1.19M |
| 2026-09-09 | $114.18 | +3.93% | $109.53 | $115.95 | $108.52 | 1.23M |
| 2026-09-08 | $109.86 | +5.74% | $107.09 | $111.99 | $106.64 | 1.27M |
| 2026-09-04 | $103.90 | +7.38% | $99.64 | $104.20 | $99.01 | 1.10M |
| 2026-09-03 | $96.76 | +0.19% | $95.03 | $97.16 | $92.05 | 898.10K |
| 2026-09-02 | $96.58 | +1.23% | $95.50 | $97.50 | $93.51 | 1.07M |
| 2026-09-01 | $95.41 | -5.17% | $99.27 | $99.54 | $94.99 | 1.13M |
| 2026-08-31 | $100.61 | -1.07% | $103.15 | $103.17 | $99.77 | 1.12M |
| 2026-08-28 | $101.70 | -7.74% | $109.46 | $109.95 | $101.33 | 1.09M |
| 2026-08-27 | $110.23 | +1.97% | $112.00 | $113.90 | $109.26 | 1.09M |
| 2026-08-26 | $108.10 | +0.35% | $107.80 | $110.22 | $104.68 | 1.47M |
| 2026-08-25 | $107.72 | -0.17% | $112.41 | $112.41 | $106.79 | 779.10K |
| 2026-08-24 | $107.90 | -5.48% | $110.63 | $112.16 | $104.77 | 1.26M |
| 2026-08-21 | $114.16 | -1.34% | $117.69 | $117.80 | $110.32 | 734.90K |
| 2026-08-20 | $115.71 | +0.66% | $114.50 | $117.60 | $112.43 | 743.00K |
| 2026-08-19 | $114.95 | -7.55% | $126.03 | $126.03 | $113.55 | 1.06M |
| 2026-08-18 | $124.34 | -10.00% | $129.28 | $129.57 | $120.01 | 1.53M |
| 2026-08-17 | $138.16 | +4.98% | $134.05 | $139.80 | $133.19 | 966.20K |
| 2026-08-14 | $131.60 | -0.05% | $129.48 | $134.29 | $127.36 | 819.90K |
| 2026-08-13 | $131.67 | +2.25% | $128.03 | $135.64 | $127.26 | 1.03M |
| 2026-08-12 | $128.77 | +6.36% | $127.80 | $130.47 | $125.54 | 1.16M |
| 2026-08-11 | $121.07 | +7.65% | $116.50 | $121.89 | $114.67 | 1.23M |
| 2026-08-10 | $112.47 | -4.19% | $119.73 | $120.00 | $112.40 | 993.30K |
| 2026-08-07 | $117.39 | +1.89% | $119.90 | $120.68 | $115.22 | 651.10K |
| 2026-08-06 | $115.21 | +0.67% | $112.85 | $120.45 | $109.74 | 1.06M |
| 2026-08-05 | $114.44 | -4.87% | $117.90 | $119.36 | $113.10 | 1.52M |
| 2026-08-04 | $120.30 | +10.57% | $115.00 | $121.58 | $114.01 | 2.10M |
| 2026-08-03 | $108.80 | +2.45% | $101.32 | $111.19 | $100.75 | 1.58M |
| 2026-07-31 | $106.20 | +0.78% | $111.87 | $113.84 | $104.90 | 1.62M |
| 2026-07-30 | $105.38 | +26.28% | $101.96 | $107.12 | $98.25 | 2.47M |
| 2026-07-29 | $83.45 | -5.42% | $88.23 | $89.71 | $82.34 | 2.48M |
| 2026-07-28 | $88.23 | -10.70% | $92.27 | $93.00 | $84.77 | 2.25M |
| 2026-07-27 | $98.80 | -5.04% | $104.04 | $105.94 | $94.73 | 1.25M |
| 2026-07-24 | $104.04 | -7.73% | $112.58 | $112.58 | $103.65 | 942.70K |
| 2026-07-23 | $112.75 | -0.56% | $112.23 | $116.06 | $111.50 | 774.50K |
| 2026-07-22 | $113.39 | -0.32% | $109.42 | $116.26 | $108.28 | 1.03M |
| 2026-07-21 | $113.75 | +8.01% | $112.75 | $114.18 | $108.55 | 1.13M |
| 2026-07-20 | $105.31 | -0.25% | $107.28 | $109.99 | $104.46 | 1.04M |
| 2026-07-17 | $105.57 | -1.44% | $100.00 | $108.00 | $97.28 | 1.80M |
| 2026-07-16 | $107.11 | -7.51% | $110.00 | $112.56 | $105.35 | 1.09M |
| 2026-07-15 | $115.81 | -0.45% | $121.38 | $121.59 | $110.36 | 1.25M |
| 2026-07-14 | $116.33 | +5.47% | $118.96 | $119.50 | $112.92 | 1.08M |
| 2026-07-13 | $110.30 | -6.14% | $112.08 | $113.00 | $108.59 | 1.03M |
| 2026-07-10 | $117.52 | -1.61% | $115.14 | $118.02 | $113.15 | 1.00M |
| 2026-07-09 | $119.44 | +7.03% | $119.95 | $123.55 | $118.90 | 1.60M |
| 2026-07-08 | $111.59 | +5.22% | $106.00 | $112.39 | $105.35 | 1.53M |
| 2026-07-07 | $106.05 | -10.63% | $111.78 | $113.17 | $104.02 | 2.74M |
| 2026-07-06 | $118.67 | -3.98% | $128.80 | $131.64 | $117.75 | 2.92M |
| 2026-07-02 | $123.59 | -16.00% | $147.13 | $147.13 | $120.64 | 2.10M |
| 2026-07-01 | $147.13 | -8.00% | $153.38 | $156.00 | $146.59 | 1.46M |
| 2026-06-30 | $159.93 | +10.93% | $145.09 | $160.27 | $145.01 | 1.88M |
| 2026-06-29 | $144.17 | +10.27% | $134.05 | $146.38 | $131.00 | 2.17M |
| 2026-06-26 | $130.74 | -12.11% | $140.21 | $141.74 | $129.03 | 10.98M |
| 2026-06-25 | $148.75 | +5.18% | $151.00 | $155.00 | $143.46 | 1.79M |
| 2026-06-24 | $141.42 | -0.96% | $141.80 | $144.06 | $137.00 | 1.25M |
| 2026-06-23 | $142.79 | -8.85% | $138.50 | $145.32 | $138.50 | 1.32M |
| 2026-06-22 | $156.66 | +4.75% | $151.31 | $157.24 | $148.46 | 1.21M |
| 2026-06-18 | $149.55 | +6.86% | $149.01 | $154.67 | $146.32 | 1.94M |
| 2026-06-17 | $139.95 | -0.21% | $146.40 | $148.00 | $139.14 | 1.07M |
| 2026-06-16 | $140.24 | -8.10% | $152.59 | $154.77 | $139.96 | 1.15M |
| 2026-06-15 | $152.60 | +9.62% | $148.29 | $152.90 | $146.45 | 1.74M |
| 2026-06-12 | $139.21 | +6.89% | $132.40 | $140.75 | $131.13 | 1.21M |
| 2026-06-11 | $130.24 | +12.46% | $120.50 | $130.49 | $118.30 | 1.23M |
| 2026-06-10 | $115.81 | -3.99% | $119.00 | $127.19 | $114.50 | 1.59M |
| 2026-06-09 | $120.62 | -2.92% | $128.36 | $132.50 | $113.30 | 1.36M |
| 2026-06-08 | $124.25 | +6.47% | $124.88 | $126.25 | $119.89 | 2.20M |
| 2026-06-05 | $116.70 | -7.83% | $124.06 | $124.61 | $115.12 | 1.26M |
| 2026-06-04 | $126.61 | +0.47% | $121.16 | $129.77 | $117.70 | 1.26M |
| 2026-06-03 | $126.02 | +0.73% | $126.59 | $127.65 | $122.61 | 1.57M |
| 2026-06-02 | $125.11 | +8.73% | $118.80 | $127.73 | $117.90 | 1.41M |
| 2026-06-01 | $115.07 | -7.64% | $120.98 | $121.25 | $113.80 | 2.67M |
| 2026-05-29 | $124.59 | -4.32% | $130.73 | $131.68 | $123.90 | 1.58M |
| 2026-05-28 | $130.22 | -2.11% | $133.02 | $133.02 | $125.50 | 961.30K |
| 2026-05-27 | $133.03 | -2.53% | $138.61 | $138.80 | $129.12 | 1.43M |
| 2026-05-26 | $136.48 | +5.81% | $133.93 | $139.92 | $129.53 | 2.28M |