FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	58.67	58.67	57.47	58.06	58.06	-0.18%	197,655
Dec 24, 2025	57.99	58.35	57.65	58.17	58.17	0.01%	187,246
Dec 23, 2025	57.48	58.46	57.48	58.16	58.16	0.40%	563,045
Dec 22, 2025	58.00	58.71	57.39	57.93	57.93	1.69%	855,033
Dec 19, 2025	55.22	57.31	55.22	56.97	56.97	3.56%	2,697,115
Dec 18, 2025	55.88	56.78	54.97	55.01	55.01	2.19%	1,548,290
Dec 17, 2025	56.40	57.24	53.41	53.83	53.83	-3.84%	2,323,433
Dec 16, 2025	55.65	56.41	54.44	55.98	55.98	-0.50%	1,240,149
Dec 15, 2025	55.82	56.78	55.00	56.26	56.26	1.48%	1,130,342
Dec 12, 2025	57.91	58.27	54.96	55.44	55.44	-4.63%	880,711
Dec 11, 2025	58.35	58.89	57.46	58.13	58.13	-1.86%	538,502
Dec 10, 2025	58.28	60.30	58.11	59.23	59.23	1.63%	670,518
Dec 9, 2025	57.71	58.78	56.88	58.28	58.28	-0.09%	433,839
Dec 8, 2025	58.44	58.51	56.90	58.33	58.33	1.53%	457,424
Dec 5, 2025	57.91	58.29	56.27	57.45	57.45	0.17%	587,345
Dec 4, 2025	56.43	57.95	56.43	57.35	57.35	0.16%	420,752
Dec 3, 2025	55.62	57.94	55.15	57.26	57.26	2.18%	920,845
Dec 2, 2025	55.54	56.78	55.12	56.04	56.04	2.19%	667,310
Dec 1, 2025	53.96	55.27	53.60	54.84	54.84	-0.33%	532,798
Nov 28, 2025	54.51	55.04	53.88	55.02	55.02	2.19%	271,571
Nov 26, 2025	53.35	54.92	53.04	53.84	53.84	1.24%	923,425
Nov 25, 2025	51.31	53.31	50.59	53.18	53.18	3.28%	570,293
Nov 24, 2025	49.97	51.85	49.65	51.49	51.49	4.19%	508,976
Nov 21, 2025	48.34	50.09	47.33	49.42	49.42	1.44%	699,402
Nov 20, 2025	50.90	53.06	48.50	48.72	48.72	-3.36%	1,499,285
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