FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	35.68	36.33	35.68	35.97	35.97	-0.91%	365,605
Jul 10, 2025	36.23	36.61	35.88	36.30	36.30	1.71%	473,594
Jul 9, 2025	35.82	36.18	35.08	35.69	35.69	-0.34%	450,448
Jul 8, 2025	35.22	36.69	34.99	35.81	35.81	3.08%	669,466
Jul 7, 2025	35.68	35.99	34.69	34.74	34.74	-3.98%	622,176
Jul 3, 2025	36.41	36.74	35.93	36.18	36.18	-0.50%	260,049
Jul 2, 2025	34.95	36.62	34.90	36.36	36.36	4.09%	667,292
Jul 1, 2025	34.07	35.54	33.92	34.93	34.93	1.51%	549,428
Jun 30, 2025	35.00	35.07	34.33	34.41	34.41	-1.43%	458,871
Jun 27, 2025	35.55	35.78	34.50	34.91	34.91	-0.99%	1,504,219
Jun 26, 2025	34.71	35.32	34.21	35.26	35.26	2.35%	778,988
Jun 25, 2025	34.57	34.95	34.29	34.45	34.45	-0.06%	402,449
Jun 24, 2025	33.99	34.83	33.73	34.47	34.47	4.08%	427,000
Jun 23, 2025	32.56	33.22	32.28	33.12	33.12	1.75%	447,671
Jun 20, 2025	33.54	33.60	31.91	32.55	32.55	-2.22%	1,126,632
Jun 18, 2025	33.72	33.88	32.63	33.29	33.29	-0.95%	802,892
Jun 17, 2025	34.53	34.92	33.59	33.61	33.61	-3.64%	749,726
Jun 16, 2025	34.20	35.02	33.84	34.88	34.88	3.72%	634,342
Jun 13, 2025	33.42	34.36	33.35	33.63	33.63	-2.10%	545,784
Jun 12, 2025	34.65	34.94	34.09	34.35	34.35	-2.14%	408,620
Jun 11, 2025	35.43	35.88	34.83	35.10	35.10	-0.28%	641,702
Jun 10, 2025	34.48	35.29	34.02	35.20	35.20	3.01%	686,446
Jun 9, 2025	32.94	34.36	32.68	34.17	34.17	6.22%	692,293
Jun 6, 2025	32.63	33.13	32.03	32.17	32.17	-0.06%	823,925
Jun 5, 2025	32.59	32.92	31.93	32.19	32.19	-0.09%	557,529
Jun 4, 2025	31.45	32.52	31.44	32.22	32.22	2.74%	722,556
Jun 3, 2025	30.22	31.37	29.78	31.36	31.36	4.46%	1,125,618
Jun 2, 2025	29.84	30.46	29.47	30.02	30.02	0.57%	572,265
May 30, 2025	30.67	30.93	29.40	29.85	29.85	-4.14%	648,286
May 29, 2025	31.85	31.93	30.83	31.14	31.14	-	527,209
May 28, 2025	31.76	32.19	31.00	31.14	31.14	-2.54%	640,161
May 27, 2025	31.31	32.30	31.23	31.95	31.95	5.20%	653,508
May 23, 2025	29.72	30.55	29.59	30.37	30.37	-1.33%	583,079
May 22, 2025	31.12	31.64	30.69	30.78	30.78	-2.10%	459,096
May 21, 2025	31.48	32.23	31.04	31.44	31.44	-1.47%	748,070
May 20, 2025	31.78	32.16	31.67	31.91	31.91	-0.28%	428,588
May 19, 2025	31.28	32.11	31.10	32.00	32.00	-0.19%	653,281
May 16, 2025	32.82	32.82	31.86	32.06	32.06	-2.32%	465,466
May 15, 2025	32.98	33.68	32.62	32.82	32.82	-1.44%	1,061,836
May 14, 2025	32.59	33.54	32.13	33.30	33.30	2.81%	1,015,913
May 13, 2025	32.49	32.85	31.99	32.39	32.39	0.68%	509,727
May 12, 2025	32.12	32.98	31.35	32.17	32.17	7.95%	574,148
May 9, 2025	30.20	30.45	29.37	29.80	29.80	-0.57%	400,019
May 8, 2025	30.30	30.61	29.66	29.97	29.97	1.05%	550,439
May 7, 2025	29.54	29.69	28.77	29.66	29.66	0.95%	478,189
May 6, 2025	29.41	29.70	29.01	29.38	29.38	-1.44%	523,156
May 5, 2025	30.14	30.77	29.66	29.81	29.81	-1.49%	556,877
May 2, 2025	29.80	30.62	29.32	30.26	30.26	4.45%	671,559
May 1, 2025	31.96	32.37	28.94	28.97	28.97	2.95%	1,880,965
Apr 30, 2025	27.08	28.25	26.33	28.14	28.14	0.82%	1,104,932