FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	29.27	29.66	28.89	29.66	-	0.95%	478,164
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
Apr 29, 2025	28.10	28.32	27.57	27.91	27.91	-2.21%	547,198
Apr 28, 2025	28.18	28.91	27.90	28.54	28.54	0.71%	549,957
Apr 25, 2025	27.63	28.43	27.54	28.34	28.34	0.46%	854,864
Apr 24, 2025	27.29	28.34	27.21	28.21	28.21	5.58%	520,973
Apr 23, 2025	27.21	27.73	26.57	26.72	26.72	4.62%	790,070
Apr 22, 2025	25.24	25.64	24.68	25.54	25.54	2.20%	908,785
Apr 21, 2025	24.50	25.21	23.79	24.99	24.99	-0.79%	2,133,718
Apr 17, 2025	26.02	26.35	24.93	25.19	25.19	-2.85%	1,579,884
Apr 16, 2025	26.19	26.81	25.11	25.93	25.93	-4.35%	577,509
Apr 15, 2025	27.09	27.67	26.87	27.11	27.11	-0.11%	483,353
Apr 14, 2025	27.77	27.95	26.58	27.14	27.14	1.46%	582,090
Apr 11, 2025	26.18	27.21	25.24	26.75	26.75	1.98%	800,508
Apr 10, 2025	27.49	27.78	24.93	26.23	26.23	-11.86%	2,374,347
Apr 9, 2025	23.56	30.12	23.29	29.76	29.76	28.39%	2,426,798
Apr 8, 2025	25.21	25.41	22.66	23.18	23.18	-4.88%	839,878
Apr 7, 2025	23.41	26.22	22.58	24.37	24.37	0.83%	1,705,511
Apr 4, 2025	24.15	24.84	22.84	24.17	24.17	-4.28%	1,496,829
Apr 3, 2025	27.16	27.78	25.21	25.25	25.25	-12.11%	1,066,500
Apr 2, 2025	27.86	29.12	27.77	28.73	28.73	1.23%	1,082,783
Apr 1, 2025	28.20	28.59	27.73	28.38	28.38	0.32%	892,109
Mar 31, 2025	28.06	28.61	27.55	28.29	28.29	-1.22%	1,002,202
Mar 28, 2025	29.53	29.60	28.45	28.64	28.64	-3.63%	569,386
Mar 27, 2025	30.23	30.62	29.44	29.72	29.72	-2.53%	734,086
Mar 26, 2025	31.35	31.59	30.38	30.49	30.49	-3.05%	587,622
Mar 25, 2025	31.83	32.59	31.35	31.45	31.45	-2.78%	455,507
Mar 24, 2025	32.01	32.65	31.66	32.35	32.35	3.99%	761,222
Mar 21, 2025	31.90	32.00	30.75	31.11	31.11	-3.59%	1,575,631
Mar 20, 2025	32.37	32.75	31.88	32.27	32.27	-1.10%	456,553
Mar 19, 2025	32.66	33.16	32.30	32.63	32.63	-0.58%	636,040
Mar 18, 2025	32.37	32.87	31.86	32.82	32.82	0.52%	569,455
Mar 17, 2025	32.00	32.91	31.98	32.65	32.65	2.03%	602,507
Mar 14, 2025	31.04	32.04	30.82	32.00	32.00	4.64%	611,897
Mar 13, 2025	30.71	31.22	30.31	30.58	30.58	-0.39%	610,514
Mar 12, 2025	31.24	31.77	30.38	30.70	30.70	-0.13%	805,049
Mar 11, 2025	32.75	32.82	30.22	30.74	30.74	-6.45%	924,454
Mar 10, 2025	32.17	33.47	31.28	32.86	32.86	-0.42%	1,138,419
Mar 7, 2025	32.04	33.14	31.71	33.00	33.00	3.61%	875,937
Mar 6, 2025	31.40	32.17	31.09	31.85	31.85	-1.64%	857,971
Mar 5, 2025	31.90	32.44	30.99	32.38	32.38	2.60%	785,588
Mar 4, 2025	31.26	32.39	30.97	31.56	31.56	0.32%	1,041,220
Mar 3, 2025	33.53	33.73	31.35	31.46	31.46	-5.53%	1,293,142
Feb 28, 2025	32.75	33.81	32.46	33.30	33.30	1.03%	916,681
Feb 27, 2025	34.56	34.65	32.90	32.96	32.96	-3.82%	786,295
Feb 26, 2025	34.51	34.95	33.99	34.27	34.27	0.82%	485,436