FormFactor, Inc. FORM
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$148,44-0,87 (-%0,58)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $145,81 | -%2,34 | $149,34 | $149,70 | $145,30 | 459,41K |
| 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 |