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