FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	55.62	57.94	55.15	57.26	57.26	2.18%	916,500
Dec 2, 2025	55.54	56.78	55.12	56.04	56.04	2.19%	665,750
Dec 1, 2025	53.96	55.27	53.60	54.84	54.84	-0.33%	532,686
Nov 28, 2025	54.51	55.04	53.88	55.02	55.02	2.19%	271,438
Nov 26, 2025	53.35	54.92	53.04	53.84	53.84	1.24%	922,550
Nov 25, 2025	51.31	53.31	50.59	53.18	53.18	3.28%	541,912
Nov 24, 2025	49.97	51.85	49.65	51.49	51.49	4.19%	492,815
Nov 21, 2025	48.34	50.09	47.33	49.42	49.42	1.44%	683,340
Nov 20, 2025	50.90	53.06	48.50	48.72	48.72	-3.36%	1,498,997
Nov 19, 2025	49.30	51.30	49.08	50.42	50.42	3.56%	614,783
Nov 18, 2025	50.76	51.26	47.83	48.68	48.68	-0.75%	543,441
Nov 17, 2025	49.86	50.66	48.60	49.05	49.05	-2.19%	835,838
Nov 14, 2025	48.16	50.92	48.00	50.15	50.15	-1.12%	612,833
Nov 13, 2025	50.84	51.13	49.74	50.72	50.72	-1.78%	745,390
Nov 12, 2025	52.48	53.67	51.45	51.64	51.64	-0.52%	621,536
Nov 11, 2025	52.57	52.81	51.67	51.91	51.91	-3.06%	819,132
Nov 10, 2025	53.86	55.39	53.11	53.55	53.55	2.49%	919,671
Nov 7, 2025	53.26	53.26	51.31	52.25	52.25	-3.63%	1,406,184
Nov 6, 2025	55.31	55.31	53.17	54.22	54.22	-2.06%	1,294,364
Nov 5, 2025	51.97	55.70	51.62	55.36	55.36	7.04%	1,162,046
Nov 4, 2025	53.61	54.00	51.40	51.72	51.72	-8.30%	1,631,771
Nov 3, 2025	55.08	56.43	54.26	56.40	56.40	2.64%	1,527,821
Oct 31, 2025	57.98	59.68	54.39	54.95	54.95	-7.26%	3,920,134
Oct 30, 2025	54.35	61.10	53.00	59.25	59.25	24.16%	5,119,593
Oct 29, 2025	44.38	48.00	44.16	47.72	47.72	12.49%	2,874,728
Oct 28, 2025	43.50	43.75	41.84	42.42	42.42	-3.08%	966,998
Oct 27, 2025	43.94	44.20	43.03	43.77	43.77	1.39%	907,636
Oct 24, 2025	43.23	43.84	42.62	43.17	43.17	0.77%	893,394
Oct 23, 2025	40.70	43.31	40.60	42.84	42.84	3.75%	954,785
Oct 22, 2025	43.60	43.64	40.65	41.29	41.29	-5.12%	1,024,881
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