FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	44.37	45.13	43.28	44.22	44.22	0.50%	759,280
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
Dec 20, 2024	41.87	43.89	41.55	42.88	42.88	1.04%	2,964,484
Dec 19, 2024	45.52	45.68	42.16	42.44	42.44	-5.10%	1,334,639
Dec 18, 2024	44.48	50.79	44.34	44.72	44.72	1.94%	3,398,635
Dec 17, 2024	44.00	45.08	43.08	43.87	43.87	-0.72%	683,292
Dec 16, 2024	42.52	44.49	41.93	44.19	44.19	3.98%	572,817
Dec 13, 2024	43.25	44.12	42.02	42.50	42.50	-0.63%	867,628
Dec 12, 2024	42.34	43.14	42.06	42.77	42.77	-0.53%	721,903
Dec 11, 2024	43.07	43.73	42.13	43.00	43.00	2.38%	457,388
Dec 10, 2024	43.26	43.52	41.94	42.00	42.00	-2.08%	579,203
Dec 9, 2024	42.46	43.91	42.46	42.89	42.89	1.47%	524,279
Dec 6, 2024	41.26	42.41	40.58	42.27	42.27	3.00%	386,969
Dec 5, 2024	42.43	42.53	40.77	41.04	41.04	-3.28%	545,682
Dec 4, 2024	43.00	43.16	42.26	42.43	42.43	-0.12%	687,671
Dec 3, 2024	41.90	42.69	41.88	42.48	42.48	-0.19%	553,212
Dec 2, 2024	40.06	42.67	40.06	42.56	42.56	6.24%	662,751
Nov 29, 2024	40.30	40.69	39.82	40.06	40.06	1.91%	423,347
Nov 27, 2024	39.81	40.02	38.65	39.31	39.31	-1.28%	708,122
Nov 26, 2024	41.78	41.93	39.80	39.82	39.82	-3.44%	660,003
Nov 25, 2024	42.05	42.26	41.00	41.24	41.24	-0.22%	764,098
Nov 22, 2024	40.68	41.48	40.43	41.33	41.33	1.35%	501,223
Nov 21, 2024	40.00	41.01	39.72	40.78	40.78	2.82%	440,081
Nov 20, 2024	37.70	39.85	37.62	39.66	39.66	4.73%	908,632
Nov 19, 2024	37.35	37.98	37.25	37.87	37.87	0.34%	415,581
Nov 18, 2024	37.69	38.39	37.57	37.74	37.74	-0.16%	738,766
Nov 15, 2024	39.14	39.23	37.75	37.80	37.80	-4.76%	1,058,642
Nov 14, 2024	40.68	41.00	39.56	39.69	39.69	-0.78%	874,926
Nov 13, 2024	41.90	42.64	39.96	40.00	40.00	-5.08%	768,049
Nov 12, 2024	41.91	43.70	41.30	42.14	42.14	0.43%	1,017,966
Nov 11, 2024	41.97	42.23	40.51	41.96	41.96	-0.33%	738,337
Nov 8, 2024	42.16	42.32	41.66	42.10	42.10	-0.71%	883,241
Nov 7, 2024	42.26	43.03	41.79	42.40	42.40	1.92%	653,284
Nov 6, 2024	40.69	41.83	40.10	41.60	41.60	6.04%	625,019
Nov 5, 2024	38.78	39.67	38.59	39.23	39.23	1.19%	552,212
Nov 4, 2024	37.98	40.31	37.98	38.77	38.77	0.05%	1,412,460
Nov 1, 2024	39.19	39.19	38.23	38.75	38.75	2.03%	979,349
Oct 31, 2024	40.15	41.32	37.64	37.98	37.98	-13.31%	2,219,928
Oct 30, 2024	43.81	44.70	43.26	43.81	43.81	-3.01%	560,984
Oct 29, 2024	44.00	45.44	43.70	45.17	45.17	2.50%	532,016
Oct 28, 2024	45.18	45.28	43.81	44.07	44.07	-1.61%	523,694
Oct 25, 2024	44.09	45.47	44.08	44.79	44.79	2.45%	312,735
Oct 24, 2024	43.78	43.98	43.15	43.72	43.72	1.37%	403,746
Oct 23, 2024	43.43	43.80	42.45	43.13	43.13	-1.51%	344,467
Oct 22, 2024	43.70	44.14	43.43	43.79	43.79	-0.75%	377,471
Oct 21, 2024	43.80	44.15	43.41	44.12	44.12	0.48%	382,198
Oct 18, 2024	44.58	45.36	43.77	43.91	43.91	-0.54%	503,931
Oct 17, 2024	45.15	45.15	43.79	44.15	44.15	1.01%	632,585
Oct 16, 2024	45.64	46.14	43.68	43.71	43.71	-2.32%	942,263
Oct 15, 2024	48.36	49.06	44.73	44.75	44.75	-8.15%	1,215,879
Oct 14, 2024	48.66	49.90	48.65	48.72	48.72	0.95%	459,262
Oct 11, 2024	45.92	48.47	45.92	48.26	48.26	4.01%	551,652
Oct 10, 2024	46.50	46.84	45.59	46.40	46.40	-2.30%	755,596
Oct 9, 2024	46.55	48.35	46.18	47.49	47.49	2.19%	518,983
Oct 8, 2024	46.23	46.81	45.92	46.47	46.47	0.54%	429,496
Oct 7, 2024	45.85	46.46	45.48	46.22	46.22	-0.26%	598,452
Oct 4, 2024	45.75	46.42	45.06	46.34	46.34	4.51%	576,185
Oct 3, 2024	44.28	45.32	43.95	44.34	44.34	-1.44%	221,442
Oct 2, 2024	44.34	45.77	44.24	44.99	44.99	1.86%	330,987
Oct 1, 2024	45.98	46.11	43.84	44.17	44.17	-3.98%	462,697
Sep 30, 2024	45.80	46.33	45.43	46.00	46.00	-0.65%	748,914
Sep 27, 2024	47.22	47.25	46.02	46.30	46.30	-1.28%	348,005
Sep 26, 2024	46.42	47.23	45.50	46.90	46.90	6.54%	496,120
Sep 25, 2024	44.02	44.85	43.92	44.02	44.02	-0.56%	419,796
Sep 24, 2024	44.33	44.62	43.32	44.27	44.27	0.64%	443,889
Sep 23, 2024	44.40	44.59	43.88	43.99	43.99	0.11%	277,110
Sep 20, 2024	44.44	44.54	43.34	43.94	43.94	-1.88%	1,629,465
Sep 19, 2024	45.01	45.36	44.08	44.78	44.78	4.53%	483,053
Sep 18, 2024	43.14	44.31	42.54	42.84	42.84	-0.70%	699,804
Sep 17, 2024	43.30	43.83	42.58	43.14	43.14	2.23%	489,240
Sep 16, 2024	43.07	43.13	41.90	42.20	42.20	-4.26%	748,630
Sep 13, 2024	43.43	44.30	42.88	44.08	44.08	2.97%	577,047
Sep 12, 2024	43.65	43.79	42.54	42.81	42.81	-2.51%	443,471
Sep 11, 2024	42.49	44.11	41.91	43.91	43.91	4.23%	497,855
Sep 10, 2024	41.28	42.33	40.86	42.13	42.13	2.06%	524,256
Sep 9, 2024	42.68	42.81	41.25	41.28	41.28	-1.43%	553,721
Sep 6, 2024	43.40	43.43	41.70	41.88	41.88	-4.64%	454,384
Sep 5, 2024	43.66	44.62	43.40	43.92	43.92	-1.21%	358,902
Sep 4, 2024	44.00	45.02	43.20	44.46	44.46	-0.20%	511,034
Sep 3, 2024	47.40	48.12	44.48	44.55	44.55	-8.65%	571,917
Aug 30, 2024	50.09	50.09	48.39	48.77	48.77	-0.02%	1,146,629
Aug 29, 2024	49.37	50.77	48.71	48.78	48.78	-0.43%	724,405
Aug 28, 2024	50.69	51.13	48.87	48.99	48.99	-3.24%	811,984
Aug 27, 2024	49.26	50.77	48.46	50.63	50.63	2.01%	466,688
Aug 26, 2024	51.57	51.68	49.35	49.63	49.63	-3.46%	392,495
Aug 23, 2024	50.08	51.66	50.00	51.41	51.41	4.47%	411,370
Aug 22, 2024	50.87	51.11	49.06	49.21	49.21	-3.15%	481,208
Aug 21, 2024	50.63	50.97	49.39	50.81	50.81	3.06%	338,676
Aug 20, 2024	50.71	51.30	49.00	49.30	49.30	-3.12%	324,309
Aug 19, 2024	49.80	50.91	48.75	50.89	50.89	1.96%	369,814
Aug 16, 2024	48.62	50.05	48.24	49.91	49.91	1.61%	559,863
Aug 15, 2024	48.73	49.32	47.78	49.12	49.12	4.98%	464,328
Aug 14, 2024	46.64	47.42	45.56	46.79	46.79	1.26%	529,160
Aug 13, 2024	44.72	46.27	44.36	46.21	46.21	5.21%	548,763
Aug 12, 2024	43.96	44.35	42.74	43.92	43.92	0.46%	630,718