FormFactor, Inc.FORMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $72.01 | $75.01 | $70.02 | $70.49 | 1.22M |
| 1/29/2026 | $73.32 | $75.77 | $71.13 | $73.33 | 1.31M |
| 1/28/2026 | $74.00 | $74.41 | $71.27 | $72.55 | 1.84M |
| 1/27/2026 | $75.24 | $76.13 | $73.49 | $73.76 | 1.46M |
| 1/26/2026 | $73.16 | $77.68 | $71.79 | $74.00 | 1.78M |
| 1/23/2026 | $81.18 | $81.27 | $73.01 | $73.20 | 2.38M |
| 1/22/2026 | $84.82 | $85.49 | $80.86 | $81.00 | 1.09M |
| 1/21/2026 | $80.01 | $83.62 | $79.25 | $83.46 | 2.59M |
| 1/20/2026 | $75.41 | $80.18 | $75.41 | $79.40 | 2.38M |
| 1/16/2026 | $76.55 | $78.56 | $75.81 | $78.31 | 1.26M |
| 1/15/2026 | $75.90 | $78.00 | $74.32 | $75.28 | 1.21M |
| 1/14/2026 | $71.72 | $73.87 | $71.37 | $71.99 | 1.57M |
| 1/13/2026 | $73.39 | $76.19 | $71.28 | $72.55 | 2.78M |
| 1/12/2026 | $68.24 | $73.24 | $67.63 | $73.12 | 1.84M |
| 1/9/2026 | $64.04 | $68.76 | $64.04 | $68.64 | 990,326 |
| 1/8/2026 | $62.38 | $64.61 | $60.83 | $64.52 | 1.01M |
| 1/7/2026 | $62.83 | $63.95 | $62.01 | $62.72 | 906,866 |
| 1/6/2026 | $63.38 | $66.47 | $63.02 | $64.00 | 1.42M |
| 1/5/2026 | $60.73 | $63.10 | $60.37 | $62.69 | 1.00M |
| 1/2/2026 | $57.85 | $60.00 | $57.85 | $59.19 | 550,541 |
| 12/31/2025 | $57.33 | $57.64 | $55.72 | $55.78 | 458,015 |
| 12/30/2025 | $57.61 | $58.21 | $57.02 | $57.10 | 476,400 |
| 12/29/2025 | $57.39 | $58.21 | $57.07 | $57.42 | 642,100 |
| 12/26/2025 | $58.67 | $58.67 | $57.47 | $58.06 | 197,700 |
| 12/24/2025 | $57.99 | $58.35 | $57.65 | $58.17 | 187,248 |
| 12/23/2025 | $57.48 | $58.46 | $57.48 | $58.16 | 638,000 |
| 12/22/2025 | $58.00 | $58.71 | $57.39 | $57.93 | 855,033 |
| 12/19/2025 | $55.22 | $57.31 | $55.22 | $56.97 | 2.70M |
| 12/18/2025 | $55.88 | $56.78 | $54.97 | $55.01 | 1.55M |
| 12/17/2025 | $56.40 | $57.24 | $53.41 | $53.83 | 2.32M |
| 12/16/2025 | $55.65 | $56.41 | $54.44 | $55.98 | 1.24M |
| 12/15/2025 | $55.82 | $56.78 | $55.00 | $56.26 | 1.13M |
| 12/12/2025 | $57.91 | $58.27 | $54.96 | $55.44 | 880,711 |
| 12/11/2025 | $58.35 | $58.89 | $57.46 | $58.13 | 538,502 |
| 12/10/2025 | $58.28 | $60.30 | $58.11 | $59.23 | 670,518 |
| 12/9/2025 | $57.71 | $58.78 | $56.88 | $58.28 | 433,839 |
| 12/8/2025 | $58.44 | $58.51 | $56.90 | $58.33 | 457,424 |
| 12/5/2025 | $57.91 | $58.29 | $56.27 | $57.45 | 587,345 |
| 12/4/2025 | $56.43 | $57.95 | $56.43 | $57.35 | 420,752 |
| 12/3/2025 | $55.62 | $57.94 | $55.15 | $57.26 | 920,845 |
| 12/2/2025 | $55.54 | $56.78 | $55.12 | $56.04 | 667,310 |
| 12/1/2025 | $53.96 | $55.27 | $53.60 | $54.84 | 532,798 |
| 11/28/2025 | $54.51 | $55.04 | $53.88 | $55.02 | 271,600 |
| 11/26/2025 | $53.35 | $54.92 | $53.04 | $53.84 | 923,425 |
| 11/25/2025 | $51.31 | $53.31 | $50.59 | $53.18 | 570,300 |
| 11/24/2025 | $49.97 | $51.85 | $49.65 | $51.49 | 509,000 |
| 11/21/2025 | $48.34 | $50.09 | $47.33 | $49.42 | 699,402 |
| 11/20/2025 | $50.90 | $53.06 | $48.50 | $48.72 | 1.50M |
| 11/19/2025 | $49.30 | $51.30 | $49.08 | $50.42 | 614,800 |
| 11/18/2025 | $50.76 | $51.26 | $47.83 | $48.68 | 543,441 |
| 11/17/2025 | $49.86 | $50.66 | $48.60 | $49.05 | 835,838 |
| 11/14/2025 | $48.16 | $50.92 | $48.00 | $50.15 | 612,833 |
| 11/13/2025 | $50.84 | $51.13 | $49.74 | $50.72 | 745,390 |
| 11/12/2025 | $52.48 | $53.67 | $51.45 | $51.64 | 621,536 |
| 11/11/2025 | $52.57 | $52.81 | $51.67 | $51.91 | 819,132 |
| 11/10/2025 | $53.86 | $55.39 | $53.11 | $53.55 | 919,671 |
| 11/7/2025 | $53.26 | $53.26 | $51.31 | $52.25 | 1.41M |
| 11/6/2025 | $55.31 | $55.31 | $53.17 | $54.22 | 1.29M |
| 11/5/2025 | $51.97 | $55.70 | $51.62 | $55.36 | 1.16M |
| 11/4/2025 | $53.61 | $54.00 | $51.40 | $51.72 | 1.63M |