FormFactor, Inc. (FORM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

43.99

-0.60

(-1.35%)

At close: 04:00PM EDT

47.92

+3.93

(+8.93%)

After hours:

07:42PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	44.20	45.02	43.06	43.99	43.99	544,800
Apr 30, 2024	45.55	45.87	44.55	44.59	44.59	852,600
Apr 29, 2024	44.75	45.60	44.63	45.53	45.53	372,700
Apr 26, 2024	44.03	45.25	44.00	44.75	44.75	375,600
Apr 25, 2024	41.47	43.94	40.85	43.86	43.86	663,400
Apr 24, 2024	42.22	42.56	41.14	41.72	41.72	232,100
Apr 23, 2024	40.30	42.03	40.26	41.41	41.41	371,000
Apr 22, 2024	41.26	41.26	40.18	40.25	40.25	470,400
Apr 19, 2024	41.88	42.39	40.57	40.76	40.76	571,600
Apr 18, 2024	42.66	43.22	41.99	42.09	42.09	310,100
Apr 17, 2024	44.30	44.43	42.93	42.97	42.97	314,500
Apr 16, 2024	43.46	44.62	43.33	44.32	44.32	304,100
Apr 15, 2024	44.93	45.49	43.39	44.09	44.09	320,200
Apr 12, 2024	44.86	45.45	44.16	44.61	44.61	264,900
Apr 11, 2024	45.67	46.04	45.05	45.87	45.87	475,700
Apr 10, 2024	46.27	46.87	44.97	45.32	45.32	668,900
Apr 09, 2024	47.30	47.94	47.05	47.83	47.83	506,200
Apr 08, 2024	46.87	47.28	46.34	46.98	46.98	337,500
Apr 05, 2024	45.53	46.63	45.34	46.29	46.29	337,100
Apr 04, 2024	46.90	47.43	44.98	45.43	45.43	423,900
Apr 03, 2024	44.57	46.44	44.57	46.18	46.18	338,400
Apr 02, 2024	45.06	45.71	44.63	45.38	45.38	529,100
Apr 01, 2024	45.94	46.42	45.58	46.27	46.27	369,500
Mar 28, 2024	44.91	46.25	44.61	45.63	45.63	562,100
Mar 27, 2024	43.81	44.90	43.23	44.85	44.85	311,000
Mar 26, 2024	43.88	44.00	43.30	43.39	43.39	244,700
Mar 25, 2024	42.80	43.70	42.58	43.50	43.50	298,900
Mar 22, 2024	43.68	44.04	42.99	43.29	43.29	311,700
Mar 21, 2024	43.56	44.96	43.40	43.86	43.86	410,900
Mar 20, 2024	41.21	42.00	40.88	41.99	41.99	515,400
Mar 19, 2024	41.99	42.45	41.15	41.20	41.20	770,900
Mar 18, 2024	43.24	43.77	42.49	42.51	42.51	441,700
Mar 15, 2024	42.82	43.29	42.40	42.64	42.64	1,033,500
Mar 14, 2024	44.78	45.11	43.04	43.25	43.25	483,000
Mar 13, 2024	43.77	44.37	43.23	43.83	43.83	428,000
Mar 12, 2024	44.42	44.74	43.54	44.42	44.42	325,800
Mar 11, 2024	43.73	44.36	43.23	44.11	44.11	498,300
Mar 08, 2024	46.26	46.83	44.28	44.32	44.32	321,400
Mar 07, 2024	45.48	46.76	44.99	46.16	46.16	413,900
Mar 06, 2024	45.00	45.90	44.25	44.57	44.57	424,000
Mar 05, 2024	44.01	44.52	43.32	44.14	44.14	570,300
Mar 04, 2024	44.41	44.85	43.59	44.56	44.56	456,900
Mar 01, 2024	43.45	44.63	43.12	43.60	43.60	547,400
Feb 29, 2024	41.65	43.21	41.65	43.03	43.03	540,000
Feb 28, 2024	40.72	42.10	40.50	41.54	41.54	415,200
Feb 27, 2024	43.00	43.26	41.11	41.32	41.32	585,000
Feb 26, 2024	41.27	43.27	41.27	42.76	42.76	620,400
Feb 23, 2024	41.79	42.00	40.49	41.21	41.21	429,600
Feb 22, 2024	41.75	42.55	41.64	41.81	41.81	455,400
Feb 21, 2024	39.12	40.25	38.78	40.21	40.21	520,300
Feb 20, 2024	41.00	41.20	39.29	39.72	39.72	366,900
Feb 16, 2024	42.90	42.97	41.71	41.81	41.81	414,400
Feb 15, 2024	43.00	43.22	42.29	42.40	42.40	585,700
Feb 14, 2024	40.59	42.61	40.59	42.54	42.54	590,500
Feb 13, 2024	40.48	42.00	39.90	40.11	40.11	655,800
Feb 12, 2024	42.61	42.66	41.62	42.31	42.31	948,100
Feb 09, 2024	39.20	43.01	39.02	42.95	42.95	634,600
Feb 08, 2024	39.10	40.79	38.34	38.96	38.96	813,000
Feb 07, 2024	38.35	38.97	37.52	38.12	38.12	673,200
Feb 06, 2024	39.18	39.22	37.84	38.16	38.16	667,500
Feb 05, 2024	39.39	39.77	38.83	39.29	39.29	292,600
Feb 02, 2024	38.86	39.80	38.86	39.35	39.35	291,500
Feb 01, 2024	39.24	39.61	38.70	39.22	39.22	383,500
Jan 31, 2024	40.71	40.71	38.63	38.77	38.77	619,200
Jan 30, 2024	41.72	41.98	41.01	41.30	41.30	239,400
Jan 29, 2024	41.15	42.06	40.81	41.99	41.99	307,400
Jan 26, 2024	42.07	42.37	41.04	41.10	41.10	391,000
Jan 25, 2024	44.83	44.83	42.96	43.10	43.10	256,900
Jan 24, 2024	43.51	45.15	43.21	43.75	43.75	639,400
Jan 23, 2024	43.29	43.35	42.57	42.95	42.95	278,300
Jan 22, 2024	43.00	43.61	42.75	43.05	43.05	561,200
Jan 19, 2024	41.39	42.71	41.12	42.43	42.43	495,200
Jan 18, 2024	40.29	41.03	39.92	40.79	40.79	380,000
Jan 17, 2024	39.33	39.99	38.42	39.08	39.08	299,900
Jan 16, 2024	39.25	39.96	39.23	39.78	39.78	246,300
Jan 12, 2024	39.61	39.83	38.98	39.26	39.26	255,500
Jan 11, 2024	38.52	39.33	38.33	39.30	39.30	344,100
Jan 10, 2024	38.64	39.00	37.48	38.66	38.66	344,800
Jan 09, 2024	37.94	38.90	37.94	38.77	38.77	474,800
Jan 08, 2024	37.95	38.89	37.69	38.64	38.64	287,500
Jan 05, 2024	38.06	38.69	37.21	37.66	37.66	460,200
Jan 04, 2024	38.29	38.89	38.00	38.21	38.21	401,200
Jan 03, 2024	39.93	40.06	38.73	38.90	38.90	382,400
Jan 02, 2024	40.79	40.82	40.00	40.35	40.35	436,200
Dec 29, 2023	41.89	42.17	41.35	41.71	41.71	309,200
Dec 28, 2023	42.19	42.20	41.59	41.90	41.90	253,200
Dec 27, 2023	42.35	42.38	41.63	42.00	42.00	221,200
Dec 26, 2023	41.71	42.28	41.58	42.01	42.01	282,400
Dec 22, 2023	40.76	41.54	40.61	41.38	41.38	340,200
Dec 21, 2023	40.10	40.89	39.76	40.68	40.68	300,200
Dec 20, 2023	40.13	40.57	39.05	39.10	39.10	350,800
Dec 19, 2023	40.65	40.96	39.96	40.26	40.26	656,600
Dec 18, 2023	40.77	41.32	40.47	40.54	40.54	376,900
Dec 15, 2023	41.02	41.37	39.85	40.14	40.14	2,715,100
Dec 14, 2023	39.53	41.56	39.53	40.57	40.57	607,200
Dec 13, 2023	39.00	39.95	38.39	39.18	39.18	598,100
Dec 12, 2023	38.67	39.35	38.21	38.94	38.94	458,000
Dec 11, 2023	37.70	38.80	37.70	38.75	38.75	475,000
Dec 08, 2023	36.50	37.48	36.50	37.41	37.41	336,500
Dec 07, 2023	36.70	36.85	36.11	36.63	36.63	540,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0007(+0.10%)

CRUDE OIL79.30+0.30(+0.38%)

Bitcoin CAD78,701.45-3,087.67(-3.78%)

FormFactor, Inc. (FORM)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0007(+0.10%)

CRUDE OIL
79.30
+0.30(+0.38%)

Bitcoin CAD
78,701.45
-3,087.67(-3.78%)