FormFactor, Inc. (FORM)
NASDAQ: FORM · Real-Time Price · USD
29.30
+0.35 (1.21%)
At close: Sep 5, 2025, 4:00 PM
29.36
+0.06 (0.20%)
After-hours: Sep 5, 2025, 5:34 PM EDT
FormFactor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 28.93 | 29.14 | 28.15 | 28.23 | 28.23 | -1.22% | 653,412 |
| Aug 8, 2025 | 28.18 | 28.84 | 27.67 | 28.58 | 28.58 | 2.14% | 589,010 |
| Aug 7, 2025 | 28.49 | 28.94 | 27.54 | 27.98 | 27.98 | 1.30% | 1,164,657 |
| Aug 6, 2025 | 28.89 | 29.10 | 27.57 | 27.62 | 27.62 | -5.22% | 1,194,083 |
| Aug 5, 2025 | 29.23 | 30.02 | 29.04 | 29.14 | 29.14 | -0.55% | 979,234 |
| Aug 4, 2025 | 29.44 | 30.16 | 28.71 | 29.30 | 29.30 | 1.28% | 1,074,138 |
| Aug 1, 2025 | 27.77 | 29.07 | 27.36 | 28.93 | 28.93 | 1.83% | 1,602,044 |
| Jul 31, 2025 | 26.15 | 31.41 | 26.08 | 28.41 | 28.41 | -17.46% | 4,289,279 |
| Jul 30, 2025 | 35.45 | 35.80 | 34.11 | 34.42 | 34.42 | -0.81% | 766,502 |
| Jul 29, 2025 | 35.46 | 35.77 | 34.42 | 34.70 | 34.70 | -0.80% | 499,828 |
| Jul 28, 2025 | 34.64 | 35.26 | 34.14 | 34.98 | 34.98 | 2.61% | 707,308 |
| Jul 25, 2025 | 34.00 | 34.25 | 33.39 | 34.09 | 34.09 | -0.44% | 443,453 |
| Jul 24, 2025 | 34.35 | 34.63 | 33.89 | 34.24 | 34.24 | -0.41% | 451,963 |
| Jul 23, 2025 | 35.00 | 35.32 | 34.21 | 34.38 | 34.38 | -1.69% | 458,842 |
| Jul 22, 2025 | 35.56 | 35.74 | 34.43 | 34.97 | 34.97 | -1.82% | 645,150 |
| Jul 21, 2025 | 35.54 | 36.28 | 35.50 | 35.62 | 35.62 | 0.96% | 528,704 |
| Jul 18, 2025 | 36.31 | 36.40 | 35.16 | 35.28 | 35.28 | -1.75% | 491,936 |
| Jul 17, 2025 | 35.00 | 36.20 | 34.83 | 35.91 | 35.91 | 2.31% | 574,659 |
| Jul 16, 2025 | 34.70 | 35.19 | 33.61 | 35.10 | 35.10 | 0.43% | 551,566 |
| Jul 15, 2025 | 35.71 | 36.03 | 34.88 | 34.95 | 34.95 | 0.60% | 402,638 |
| Jul 14, 2025 | 35.50 | 35.59 | 34.25 | 34.74 | 34.74 | -3.42% | 420,144 |
| Jul 11, 2025 | 35.68 | 36.33 | 35.68 | 35.97 | 35.97 | -0.91% | 365,605 |
| Jul 10, 2025 | 36.23 | 36.61 | 35.88 | 36.30 | 36.30 | 1.71% | 473,594 |
| Jul 9, 2025 | 35.82 | 36.18 | 35.08 | 35.69 | 35.69 | -0.34% | 450,448 |
| Jul 8, 2025 | 35.22 | 36.69 | 34.99 | 35.81 | 35.81 | 3.08% | 669,466 |
| Jul 7, 2025 | 35.68 | 35.99 | 34.69 | 34.74 | 34.74 | -3.98% | 622,176 |
| Jul 3, 2025 | 36.41 | 36.74 | 35.93 | 36.18 | 36.18 | -0.50% | 260,049 |
| Jul 2, 2025 | 34.95 | 36.62 | 34.90 | 36.36 | 36.36 | 4.09% | 667,292 |
| Jul 1, 2025 | 34.07 | 35.54 | 33.92 | 34.93 | 34.93 | 1.51% | 549,428 |
| Jun 30, 2025 | 35.00 | 35.07 | 34.33 | 34.41 | 34.41 | -1.43% | 458,871 |
| Jun 27, 2025 | 35.55 | 35.78 | 34.50 | 34.91 | 34.91 | -0.99% | 1,504,219 |
| Jun 26, 2025 | 34.71 | 35.32 | 34.21 | 35.26 | 35.26 | 2.35% | 778,988 |