FormFactor, Inc. (FORM)
NASDAQ: FORM · Real-Time Price · USD
43.52
-0.63 (-1.43%)
At close: Oct 21, 2025, 4:00 PM EDT
43.30
-0.22 (-0.51%)
After-hours: Oct 21, 2025, 7:56 PM EDT

FormFactor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202543.8944.0443.2943.5243.52-1.43%664,716
Oct 20, 202542.9244.3542.6344.1544.154.99%747,139
Oct 17, 202541.3142.4041.0042.0542.050.36%810,875
Oct 16, 202543.7343.7441.3041.9041.90-1.87%1,413,338
Oct 15, 202541.5542.7140.9742.7042.706.09%898,416
Oct 14, 202538.5540.7438.1240.2540.25-0.07%703,779
Oct 13, 202540.2540.8939.3740.2840.285.61%1,002,762
Oct 10, 202540.3740.7937.9538.1438.14-0.57%1,709,411
Oct 9, 202538.1938.6137.1438.3638.360.45%594,531
Oct 8, 202539.0139.1338.0438.1938.19-1.65%947,099
Oct 7, 202542.6842.7838.2738.8338.83-8.79%1,528,930
Oct 6, 202540.9242.6940.4542.5742.577.26%1,520,462
Oct 3, 202539.4640.1739.2339.6939.690.68%867,479
Oct 2, 202540.7240.8638.8539.4239.421.83%1,085,487
Oct 1, 202536.1939.1936.0538.7138.716.29%1,317,645
Sep 30, 202536.1436.8835.6736.4236.420.47%909,967
Sep 29, 202535.7036.4235.3836.2536.252.75%903,584
Sep 26, 202535.4835.7235.0035.2835.28-0.90%432,546
Sep 25, 202535.5635.9034.8035.6035.60-2.01%805,245
Sep 24, 202536.7336.7436.0936.3336.33-2.05%1,446,408
Sep 23, 202538.1238.6636.9337.0937.09-1.62%1,192,916
Sep 22, 202535.4237.9035.2737.7037.707.01%1,542,160
Sep 19, 202535.8636.2235.1835.2335.23-2.25%1,901,719
Sep 18, 202534.3636.1933.7736.0436.0413.44%1,600,958
Sep 17, 202532.0032.9631.4331.7731.77-0.41%730,984
Sep 16, 202531.1532.0631.0531.9031.903.84%976,586
Sep 15, 202530.2731.0230.2030.7230.721.92%715,401
Sep 12, 202530.7430.7430.0930.1430.14-1.41%470,360
Sep 11, 202529.5830.7429.5830.5730.573.84%618,820
Sep 10, 202529.6129.7429.2129.4429.440.03%418,154
Sep 9, 202529.6029.9729.2729.4329.43-0.57%459,205
Sep 8, 202529.5529.7429.0129.6029.600.82%460,131
Sep 5, 202529.3229.7029.0829.3629.361.42%465,891
Sep 4, 202528.2528.9528.0428.9528.951.76%449,187
Sep 3, 202528.4328.8228.0628.4528.450.07%510,279
Sep 2, 202528.2128.6027.8128.4328.43-2.60%767,019
Aug 29, 202529.2329.4728.8429.1929.19-1.18%478,901
Aug 28, 202529.4929.9129.0729.5429.540.92%672,376
Aug 27, 202529.4229.5629.0629.2729.27-0.51%443,680
Aug 26, 202529.3029.5929.1129.4229.420.72%688,375
Aug 25, 202529.2629.7029.0829.2129.210.17%665,571
Aug 22, 202528.1529.7628.0529.1629.164.70%935,597
Aug 21, 202527.0227.9727.0027.8527.85-0.18%970,418
Aug 20, 202528.5728.5727.5027.9027.90-2.28%733,235
Aug 19, 202528.8129.0328.2728.5528.55-0.28%608,636
Aug 18, 202528.8129.1228.6128.6328.63-0.24%806,425
Aug 15, 202530.1430.1428.5928.7028.70-5.12%636,834
Aug 14, 202530.0530.3729.6230.2530.25-1.01%914,671
Aug 13, 202529.5830.6229.4330.5630.562.48%1,079,823
Aug 12, 202528.6429.8428.4029.8229.825.63%938,459