FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2025	34.45	34.82	33.89	33.99	33.99	-1.79%	649,557
Feb 24, 2025	35.93	35.93	34.61	34.61	34.61	-2.18%	612,187
Feb 21, 2025	37.69	37.69	35.21	35.38	35.38	-5.38%	675,685
Feb 20, 2025	37.64	38.93	37.26	37.39	37.39	-0.51%	502,580
Feb 19, 2025	37.59	37.74	36.68	37.58	37.58	-1.08%	1,151,916
Feb 18, 2025	38.19	38.27	37.23	37.99	37.99	0.50%	684,171
Feb 14, 2025	36.55	37.87	36.06	37.80	37.80	2.89%	963,805
Feb 13, 2025	36.00	36.86	35.80	36.74	36.74	2.37%	769,478
Feb 12, 2025	34.25	36.07	34.11	35.89	35.89	2.57%	830,987
Feb 11, 2025	35.17	35.85	34.89	34.99	34.99	-2.07%	859,770
Feb 10, 2025	35.98	36.79	35.49	35.73	35.73	-0.31%	597,826
Feb 7, 2025	38.42	38.71	35.49	35.84	35.84	-6.50%	1,448,284
Feb 6, 2025	33.33	39.18	32.71	38.33	38.33	-6.79%	5,167,252
Feb 5, 2025	39.54	41.58	39.19	41.12	41.12	3.84%	1,298,394
Feb 4, 2025	39.19	40.16	39.19	39.60	39.60	0.05%	490,911
Feb 3, 2025	39.16	40.49	38.28	39.58	39.58	-1.17%	680,882
Jan 31, 2025	40.06	41.57	39.59	40.05	40.05	0.55%	808,508
Jan 30, 2025	39.92	40.44	39.52	39.83	39.83	2.21%	591,798
Jan 29, 2025	38.79	39.12	38.00	38.97	38.97	2.82%	737,384
Jan 28, 2025	38.37	38.87	37.32	37.90	37.90	-0.94%	690,762
Jan 27, 2025	39.82	40.45	37.46	38.26	38.26	-8.18%	817,591
Jan 24, 2025	42.82	42.98	41.44	41.67	41.67	-2.82%	540,678
Jan 23, 2025	43.31	44.47	42.59	42.88	42.88	-2.99%	687,302
Jan 22, 2025	43.22	44.48	43.09	44.20	44.20	3.03%	665,386
Jan 21, 2025	43.97	44.24	42.75	42.90	42.90	-1.29%	790,163
Jan 17, 2025	44.29	44.29	43.20	43.46	43.46	0.56%	430,127
Jan 16, 2025	44.33	45.04	43.18	43.22	43.22	0.07%	653,651
Jan 15, 2025	44.17	44.20	43.07	43.19	43.19	0.12%	646,751
Jan 14, 2025	43.31	43.71	42.09	43.14	43.14	0.70%	576,112
Jan 13, 2025	42.00	43.66	41.21	42.84	42.84	-3.12%	891,970
Jan 10, 2025	43.81	44.91	43.20	44.22	44.22	0.25%	659,730
Jan 8, 2025	46.28	46.66	42.19	44.11	44.11	-6.63%	1,470,890
Jan 7, 2025	46.59	48.69	46.48	47.24	47.24	2.43%	721,692
Jan 6, 2025	46.52	47.44	45.51	46.12	46.12	3.73%	1,002,000
Jan 3, 2025	44.58	44.79	43.13	44.46	44.46	0.54%	969,422
Jan 2, 2025	44.37	45.13	43.28	44.22	44.22	0.50%	759,302
Dec 31, 2024	45.41	45.82	43.79	44.00	44.00	-2.83%	601,084
Dec 30, 2024	45.06	45.76	44.00	45.28	45.28	-1.39%	610,940
Dec 27, 2024	46.76	47.15	44.54	45.92	45.92	-2.44%	699,571
Dec 26, 2024	47.50	48.11	46.32	47.07	47.07	-1.53%	946,047
Dec 24, 2024	46.17	48.15	46.17	47.80	47.80	4.21%	775,512
Dec 23, 2024	44.47	46.41	44.47	45.87	45.87	6.97%	1,064,953