FormFactor, Inc. (FORM)
NASDAQ: FORM · Real-Time Price · USD
43.52
-0.63 (-1.43%)
At close: Oct 21, 2025, 4:00 PM EDT
43.30
-0.22 (-0.51%)
After-hours: Oct 21, 2025, 7:56 PM EDT
FormFactor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 43.89 | 44.04 | 43.29 | 43.52 | 43.52 | -1.43% | 664,716 |
Oct 20, 2025 | 42.92 | 44.35 | 42.63 | 44.15 | 44.15 | 4.99% | 747,139 |
Oct 17, 2025 | 41.31 | 42.40 | 41.00 | 42.05 | 42.05 | 0.36% | 810,875 |
Oct 16, 2025 | 43.73 | 43.74 | 41.30 | 41.90 | 41.90 | -1.87% | 1,413,338 |
Oct 15, 2025 | 41.55 | 42.71 | 40.97 | 42.70 | 42.70 | 6.09% | 898,416 |
Oct 14, 2025 | 38.55 | 40.74 | 38.12 | 40.25 | 40.25 | -0.07% | 703,779 |
Oct 13, 2025 | 40.25 | 40.89 | 39.37 | 40.28 | 40.28 | 5.61% | 1,002,762 |
Oct 10, 2025 | 40.37 | 40.79 | 37.95 | 38.14 | 38.14 | -0.57% | 1,709,411 |
Oct 9, 2025 | 38.19 | 38.61 | 37.14 | 38.36 | 38.36 | 0.45% | 594,531 |
Oct 8, 2025 | 39.01 | 39.13 | 38.04 | 38.19 | 38.19 | -1.65% | 947,099 |
Oct 7, 2025 | 42.68 | 42.78 | 38.27 | 38.83 | 38.83 | -8.79% | 1,528,930 |
Oct 6, 2025 | 40.92 | 42.69 | 40.45 | 42.57 | 42.57 | 7.26% | 1,520,462 |
Oct 3, 2025 | 39.46 | 40.17 | 39.23 | 39.69 | 39.69 | 0.68% | 867,479 |
Oct 2, 2025 | 40.72 | 40.86 | 38.85 | 39.42 | 39.42 | 1.83% | 1,085,487 |
Oct 1, 2025 | 36.19 | 39.19 | 36.05 | 38.71 | 38.71 | 6.29% | 1,317,645 |
Sep 30, 2025 | 36.14 | 36.88 | 35.67 | 36.42 | 36.42 | 0.47% | 909,967 |
Sep 29, 2025 | 35.70 | 36.42 | 35.38 | 36.25 | 36.25 | 2.75% | 903,584 |
Sep 26, 2025 | 35.48 | 35.72 | 35.00 | 35.28 | 35.28 | -0.90% | 432,546 |
Sep 25, 2025 | 35.56 | 35.90 | 34.80 | 35.60 | 35.60 | -2.01% | 805,245 |
Sep 24, 2025 | 36.73 | 36.74 | 36.09 | 36.33 | 36.33 | -2.05% | 1,446,408 |
Sep 23, 2025 | 38.12 | 38.66 | 36.93 | 37.09 | 37.09 | -1.62% | 1,192,916 |
Sep 22, 2025 | 35.42 | 37.90 | 35.27 | 37.70 | 37.70 | 7.01% | 1,542,160 |
Sep 19, 2025 | 35.86 | 36.22 | 35.18 | 35.23 | 35.23 | -2.25% | 1,901,719 |
Sep 18, 2025 | 34.36 | 36.19 | 33.77 | 36.04 | 36.04 | 13.44% | 1,600,958 |
Sep 17, 2025 | 32.00 | 32.96 | 31.43 | 31.77 | 31.77 | -0.41% | 730,984 |
Sep 16, 2025 | 31.15 | 32.06 | 31.05 | 31.90 | 31.90 | 3.84% | 976,586 |
Sep 15, 2025 | 30.27 | 31.02 | 30.20 | 30.72 | 30.72 | 1.92% | 715,401 |
Sep 12, 2025 | 30.74 | 30.74 | 30.09 | 30.14 | 30.14 | -1.41% | 470,360 |
Sep 11, 2025 | 29.58 | 30.74 | 29.58 | 30.57 | 30.57 | 3.84% | 618,820 |
Sep 10, 2025 | 29.61 | 29.74 | 29.21 | 29.44 | 29.44 | 0.03% | 418,154 |
Sep 9, 2025 | 29.60 | 29.97 | 29.27 | 29.43 | 29.43 | -0.57% | 459,205 |
Sep 8, 2025 | 29.55 | 29.74 | 29.01 | 29.60 | 29.60 | 0.82% | 460,131 |
Sep 5, 2025 | 29.32 | 29.70 | 29.08 | 29.36 | 29.36 | 1.42% | 465,891 |
Sep 4, 2025 | 28.25 | 28.95 | 28.04 | 28.95 | 28.95 | 1.76% | 449,187 |
Sep 3, 2025 | 28.43 | 28.82 | 28.06 | 28.45 | 28.45 | 0.07% | 510,279 |
Sep 2, 2025 | 28.21 | 28.60 | 27.81 | 28.43 | 28.43 | -2.60% | 767,019 |
Aug 29, 2025 | 29.23 | 29.47 | 28.84 | 29.19 | 29.19 | -1.18% | 478,901 |
Aug 28, 2025 | 29.49 | 29.91 | 29.07 | 29.54 | 29.54 | 0.92% | 672,376 |
Aug 27, 2025 | 29.42 | 29.56 | 29.06 | 29.27 | 29.27 | -0.51% | 443,680 |
Aug 26, 2025 | 29.30 | 29.59 | 29.11 | 29.42 | 29.42 | 0.72% | 688,375 |
Aug 25, 2025 | 29.26 | 29.70 | 29.08 | 29.21 | 29.21 | 0.17% | 665,571 |
Aug 22, 2025 | 28.15 | 29.76 | 28.05 | 29.16 | 29.16 | 4.70% | 935,597 |
Aug 21, 2025 | 27.02 | 27.97 | 27.00 | 27.85 | 27.85 | -0.18% | 970,418 |
Aug 20, 2025 | 28.57 | 28.57 | 27.50 | 27.90 | 27.90 | -2.28% | 733,235 |
Aug 19, 2025 | 28.81 | 29.03 | 28.27 | 28.55 | 28.55 | -0.28% | 608,636 |
Aug 18, 2025 | 28.81 | 29.12 | 28.61 | 28.63 | 28.63 | -0.24% | 806,425 |
Aug 15, 2025 | 30.14 | 30.14 | 28.59 | 28.70 | 28.70 | -5.12% | 636,834 |
Aug 14, 2025 | 30.05 | 30.37 | 29.62 | 30.25 | 30.25 | -1.01% | 914,671 |
Aug 13, 2025 | 29.58 | 30.62 | 29.43 | 30.56 | 30.56 | 2.48% | 1,079,823 |
Aug 12, 2025 | 28.64 | 29.84 | 28.40 | 29.82 | 29.82 | 5.63% | 938,459 |