FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	122.15	126.30	121.59	124.39	-	2.74%	1,212,717
Apr 9, 2026	118.40	122.42	117.05	121.07	121.07	2.78%	1,506,916
Apr 8, 2026	111.79	118.24	110.92	117.80	117.80	12.06%	2,125,330
Apr 7, 2026	104.04	105.77	101.90	105.12	105.12	0.62%	586,974
Apr 6, 2026	104.71	106.16	101.99	104.47	104.47	1.27%	630,236
Apr 2, 2026	95.86	104.10	95.70	103.16	103.16	2.23%	867,395
Apr 1, 2026	98.91	103.09	98.26	100.91	100.91	4.04%	1,315,500
Mar 31, 2026	93.64	97.59	91.29	96.99	96.99	6.10%	1,387,285
Mar 30, 2026	99.04	99.44	90.70	91.41	91.41	-6.66%	943,686
Mar 27, 2026	98.51	103.57	96.41	97.93	97.93	-2.41%	1,319,373
Mar 26, 2026	104.53	106.50	100.06	100.35	100.35	-7.14%	1,684,751
Mar 25, 2026	107.62	110.09	103.65	108.07	108.07	2.41%	2,058,078
Mar 24, 2026	96.29	107.50	96.19	105.53	105.53	8.57%	2,318,560
Mar 23, 2026	95.39	99.11	93.58	97.20	97.20	5.40%	1,321,018
Mar 20, 2026	95.51	96.57	89.10	92.22	92.22	-3.03%	2,731,385
Mar 19, 2026	92.36	96.61	89.00	95.10	95.10	-1.12%	1,525,248
Mar 18, 2026	95.00	98.00	93.60	96.18	96.18	1.55%	1,069,014
Mar 17, 2026	89.77	94.86	89.45	94.71	94.71	4.83%	900,595
Mar 16, 2026	93.04	94.67	90.14	90.35	90.35	0.48%	1,274,994
Mar 13, 2026	90.39	92.00	88.89	89.92	89.92	1.72%	665,101
Mar 12, 2026	89.32	89.71	86.13	88.40	88.40	-3.72%	784,713
Mar 11, 2026	91.04	94.10	89.68	91.82	91.82	0.87%	840,542
Mar 10, 2026	88.78	93.79	88.50	91.03	91.03	2.23%	776,192
Mar 9, 2026	82.54	89.45	81.01	89.04	89.04	4.74%	1,313,396
Mar 6, 2026	82.44	88.27	82.35	85.01	85.01	-1.92%	1,475,319
Mar 5, 2026	90.42	92.63	84.13	86.67	86.67	-6.40%	1,698,193
Mar 4, 2026	95.43	96.67	91.66	92.60	92.60	-0.19%	1,370,150
Mar 3, 2026	94.11	95.92	92.15	92.78	92.78	-6.94%	1,583,446
Mar 2, 2026	96.75	99.72	95.90	99.70	99.70	0.83%	1,392,932
Feb 27, 2026	95.54	99.15	95.00	98.88	98.88	1.16%	1,830,940
Feb 26, 2026	105.00	105.82	95.40	97.75	97.75	-7.63%	2,357,332
Feb 25, 2026	102.13	107.04	102.13	105.83	105.83	5.22%	1,752,035
Feb 24, 2026	97.71	101.52	97.55	100.58	100.58	4.64%	1,461,992
Feb 23, 2026	95.03	97.75	93.99	96.12	96.12	1.65%	847,791
Feb 20, 2026	93.91	95.37	91.52	94.56	94.56	2.47%	1,001,777
Feb 19, 2026	92.62	93.71	90.57	92.28	92.28	-2.53%	874,351
Feb 18, 2026	95.00	96.34	91.90	94.68	94.68	-0.73%	866,494
Feb 17, 2026	93.56	96.41	92.44	95.38	95.38	-1.40%	877,705
Feb 13, 2026	93.53	100.01	93.01	96.73	96.73	3.26%	1,413,037
Feb 12, 2026	96.00	97.73	92.91	93.68	93.68	-2.49%	1,178,963
Feb 11, 2026	95.97	97.38	93.05	96.07	96.07	2.97%	1,061,525
Feb 10, 2026	95.05	97.00	92.16	93.30	93.30	-1.67%	1,490,270
Feb 9, 2026	88.84	96.82	87.40	94.88	94.88	5.08%	2,147,494
Feb 6, 2026	85.34	92.58	85.21	90.29	90.29	7.65%	2,271,173
Feb 5, 2026	77.75	86.75	76.01	83.87	83.87	17.19%	3,841,098
Feb 4, 2026	75.02	79.29	69.83	71.57	71.57	-4.18%	1,976,421
Feb 3, 2026	74.96	77.59	72.93	74.69	74.69	4.80%	1,699,186
Feb 2, 2026	70.13	72.49	68.97	71.27	71.27	1.11%	1,302,823
Jan 30, 2026	72.01	75.01	70.02	70.49	70.49	-3.87%	1,215,205
Jan 29, 2026	73.32	75.77	71.13	73.33	73.33	1.08%	1,309,255