FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	95.51	96.57	89.10	92.22	92.22	-3.03%	2,663,005
Mar 19, 2026	92.36	96.61	89.00	95.10	95.10	-1.12%	1,515,551
Mar 18, 2026	95.00	98.00	93.60	96.18	96.18	1.55%	1,062,981
Mar 17, 2026	89.77	94.86	89.45	94.71	94.71	4.83%	879,590
Mar 16, 2026	93.04	94.67	90.14	90.35	90.35	0.48%	1,268,448
Mar 13, 2026	90.39	92.00	88.89	89.92	89.92	1.72%	664,977
Mar 12, 2026	89.32	89.71	86.13	88.40	88.40	-3.72%	766,630
Mar 11, 2026	91.04	94.10	89.68	91.82	91.82	0.87%	824,334
Mar 10, 2026	88.78	93.79	88.50	91.03	91.03	2.23%	740,254
Mar 9, 2026	82.54	89.45	81.01	89.04	89.04	4.74%	1,299,908
Mar 6, 2026	82.44	88.27	82.35	85.01	85.01	-1.92%	1,474,983
Mar 5, 2026	90.42	92.63	84.13	86.67	86.67	-6.40%	1,697,532
Mar 4, 2026	95.43	96.67	91.66	92.60	92.60	-0.19%	1,363,393
Mar 3, 2026	94.11	95.92	92.15	92.78	92.78	-6.94%	1,579,397
Mar 2, 2026	96.75	99.72	95.90	99.70	99.70	0.83%	1,342,634
Feb 27, 2026	95.54	99.15	95.00	98.88	98.88	1.16%	1,733,750
Feb 26, 2026	105.00	105.82	95.40	97.75	97.75	-7.63%	2,298,505
Feb 25, 2026	102.13	107.04	102.13	105.83	105.83	5.22%	1,734,399
Feb 24, 2026	97.71	101.52	97.55	100.58	100.58	4.64%	1,436,827
Feb 23, 2026	95.03	97.75	93.99	96.12	96.12	1.65%	811,054
Feb 20, 2026	93.91	95.37	91.52	94.56	94.56	2.47%	955,906
Feb 19, 2026	92.62	93.71	90.57	92.28	92.28	-2.53%	850,408
Feb 18, 2026	95.00	96.34	91.90	94.68	94.68	-0.73%	836,341
Feb 17, 2026	93.56	96.41	92.44	95.38	95.38	-1.40%	843,236
Feb 13, 2026	93.53	100.01	93.01	96.73	96.73	3.26%	1,367,521
Feb 12, 2026	96.00	97.73	92.91	93.68	93.68	-2.49%	1,119,301
Feb 11, 2026	95.97	97.38	93.05	96.07	96.07	2.97%	961,363
Feb 10, 2026	95.05	97.00	92.16	93.30	93.30	-1.67%	1,361,529
Feb 9, 2026	88.84	96.82	87.40	94.88	94.88	5.08%	2,089,954
Feb 6, 2026	85.34	92.58	85.21	90.29	90.29	7.65%	2,260,361
Feb 5, 2026	77.75	86.75	76.01	83.87	83.87	17.19%	3,791,661
Feb 4, 2026	75.02	79.29	69.83	71.57	71.57	-4.18%	1,898,182
Feb 3, 2026	74.96	77.59	72.93	74.69	74.69	4.80%	1,697,466
Feb 2, 2026	70.13	72.49	68.97	71.27	71.27	1.11%	1,293,620
Jan 30, 2026	72.01	75.01	70.02	70.49	70.49	-3.87%	1,214,835
Jan 29, 2026	73.32	75.77	71.13	73.33	73.33	1.08%	1,222,034
Jan 28, 2026	74.00	74.41	71.27	72.55	72.55	-1.64%	1,743,798
Jan 27, 2026	75.24	76.13	73.49	73.76	73.76	-0.32%	1,072,140
Jan 26, 2026	73.16	77.68	71.79	74.00	74.00	1.09%	1,766,647
Jan 23, 2026	81.18	81.27	73.01	73.20	73.20	-9.63%	2,282,528
Jan 22, 2026	84.82	85.49	80.86	81.00	81.00	-2.95%	968,775
Jan 21, 2026	80.01	83.62	79.25	83.46	83.46	5.11%	2,565,252
Jan 20, 2026	75.41	80.18	75.41	79.40	79.40	1.39%	2,286,763
Jan 16, 2026	76.55	78.56	75.81	78.31	78.31	4.02%	1,239,352
Jan 15, 2026	75.90	78.00	74.32	75.28	75.28	4.57%	1,206,613
Jan 14, 2026	71.72	73.87	71.37	71.99	71.99	-0.77%	1,487,065
Jan 13, 2026	73.39	76.19	71.28	72.55	72.55	-0.78%	2,400,462
Jan 12, 2026	68.24	73.24	67.63	73.12	73.12	6.53%	1,838,394
Jan 9, 2026	64.04	68.76	64.04	68.64	68.64	6.39%	990,308
Jan 8, 2026	62.38	64.61	60.83	64.52	64.52	2.87%	1,007,741