FormFactor, Inc. (FORM)
NASDAQ: FORM · Real-Time Price · USD
38.71
+2.29 (6.29%)
At close: Oct 1, 2025, 4:00 PM EDT
39.00
+0.29 (0.75%)
After-hours: Oct 1, 2025, 5:58 PM EDT

FormFactor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202536.1939.1936.0538.71-6.29%1,309,548
Sep 30, 202536.1436.8835.6736.4236.420.47%909,967
Sep 29, 202535.7036.4235.3836.2536.252.75%903,584
Sep 26, 202535.4835.7235.0035.2835.28-0.90%432,546
Sep 25, 202535.5635.9034.8035.6035.60-2.01%805,245
Sep 24, 202536.7336.7436.0936.3336.33-2.05%1,446,408
Sep 23, 202538.1238.6636.9337.0937.09-1.62%1,192,916
Sep 22, 202535.4237.9035.2737.7037.707.01%1,542,160
Sep 19, 202535.8636.2235.1835.2335.23-2.25%1,901,719
Sep 18, 202534.3636.1933.7736.0436.0413.44%1,600,958
Sep 17, 202532.0032.9631.4331.7731.77-0.41%730,984
Sep 16, 202531.1532.0631.0531.9031.903.84%976,586
Sep 15, 202530.2731.0230.2030.7230.721.92%715,401
Sep 12, 202530.7430.7430.0930.1430.14-1.41%470,360
Sep 11, 202529.5830.7429.5830.5730.573.84%618,820
Sep 10, 202529.6129.7429.2129.4429.440.03%418,154
Sep 9, 202529.6029.9729.2729.4329.43-0.57%459,205
Sep 8, 202529.5529.7429.0129.6029.600.82%460,131
Sep 5, 202529.3229.7029.0829.3629.361.42%465,891
Sep 4, 202528.2528.9528.0428.9528.951.76%449,187
Sep 3, 202528.4328.8228.0628.4528.450.07%510,279
Sep 2, 202528.2128.6027.8128.4328.43-2.60%767,019
Aug 29, 202529.2329.4728.8429.1929.19-1.18%478,901
Aug 28, 202529.4929.9129.0729.5429.540.92%672,376
Aug 27, 202529.4229.5629.0629.2729.27-0.51%443,680
Aug 26, 202529.3029.5929.1129.4229.420.72%688,375
Aug 25, 202529.2629.7029.0829.2129.210.17%665,571
Aug 22, 202528.1529.7628.0529.1629.164.70%935,597
Aug 21, 202527.0227.9727.0027.8527.85-0.18%970,418
Aug 20, 202528.5728.5727.5027.9027.90-2.28%733,235
Aug 19, 202528.8129.0328.2728.5528.55-0.28%608,636
Aug 18, 202528.8129.1228.6128.6328.63-0.24%806,425
Aug 15, 202530.1430.1428.5928.7028.70-5.12%636,834
Aug 14, 202530.0530.3729.6230.2530.25-1.01%914,671
Aug 13, 202529.5830.6229.4330.5630.562.48%1,079,823
Aug 12, 202528.6429.8428.4029.8229.825.63%938,459
Aug 11, 202528.9329.1428.1528.2328.23-1.22%653,412
Aug 8, 202528.1828.8427.6728.5828.582.14%589,010
Aug 7, 202528.4928.9427.5427.9827.981.30%1,164,657
Aug 6, 202528.8929.1027.5727.6227.62-5.22%1,194,083
Aug 5, 202529.2330.0229.0429.1429.14-0.55%979,234
Aug 4, 202529.4430.1628.7129.3029.301.28%1,074,138
Aug 1, 202527.7729.0727.3628.9328.931.83%1,602,044
Jul 31, 202526.1531.4126.0828.4128.41-17.46%4,289,279
Jul 30, 202535.4535.8034.1134.4234.42-0.81%766,502
Jul 29, 202535.4635.7734.4234.7034.70-0.80%499,828
Jul 28, 202534.6435.2634.1434.9834.982.61%707,308
Jul 25, 202534.0034.2533.3934.0934.09-0.44%443,453
Jul 24, 202534.3534.6333.8934.2434.24-0.41%451,963
Jul 23, 202535.0035.3234.2134.3834.38-1.69%458,842