FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	33.72	33.88	32.63	33.29	33.29	-0.95%	798,372
Jun 17, 2025	34.53	34.92	33.59	33.61	33.61	-3.64%	749,726
Jun 16, 2025	34.20	35.02	33.84	34.88	34.88	3.72%	634,342
Jun 13, 2025	33.42	34.36	33.35	33.63	33.63	-2.10%	545,784
Jun 12, 2025	34.65	34.94	34.09	34.35	34.35	-2.14%	408,620
Jun 11, 2025	35.43	35.88	34.83	35.10	35.10	-0.28%	641,702
Jun 10, 2025	34.48	35.29	34.02	35.20	35.20	3.01%	686,446
Jun 9, 2025	32.94	34.36	32.68	34.17	34.17	6.22%	692,293
Jun 6, 2025	32.63	33.13	32.03	32.17	32.17	-0.06%	823,925
Jun 5, 2025	32.59	32.92	31.93	32.19	32.19	-0.09%	557,529
Jun 4, 2025	31.45	32.52	31.44	32.22	32.22	2.74%	722,556
Jun 3, 2025	30.22	31.37	29.78	31.36	31.36	4.46%	1,125,618
Jun 2, 2025	29.84	30.46	29.47	30.02	30.02	0.57%	572,265
May 30, 2025	30.67	30.93	29.40	29.85	29.85	-4.14%	648,286
May 29, 2025	31.85	31.93	30.83	31.14	31.14	-	527,209
May 28, 2025	31.76	32.19	31.00	31.14	31.14	-2.54%	640,161
May 27, 2025	31.31	32.30	31.23	31.95	31.95	5.20%	653,508
May 23, 2025	29.72	30.55	29.59	30.37	30.37	-1.33%	583,079
May 22, 2025	31.12	31.64	30.69	30.78	30.78	-2.10%	459,096
May 21, 2025	31.48	32.23	31.04	31.44	31.44	-1.47%	748,070
May 20, 2025	31.78	32.16	31.67	31.91	31.91	-0.28%	428,588
May 19, 2025	31.28	32.11	31.10	32.00	32.00	-0.19%	653,281
May 16, 2025	32.82	32.82	31.86	32.06	32.06	-2.32%	465,466
May 15, 2025	32.98	33.68	32.62	32.82	32.82	-1.44%	1,061,836
May 14, 2025	32.59	33.54	32.13	33.30	33.30	2.81%	1,015,913
May 13, 2025	32.49	32.85	31.99	32.39	32.39	0.68%	509,727
May 12, 2025	32.12	32.98	31.35	32.17	32.17	7.95%	574,148
May 9, 2025	30.20	30.45	29.37	29.80	29.80	-0.57%	400,019
May 8, 2025	30.30	30.61	29.66	29.97	29.97	1.05%	550,439
May 7, 2025	29.54	29.69	28.77	29.66	29.66	0.95%	478,189
May 6, 2025	29.41	29.70	29.01	29.38	29.38	-1.44%	523,156
May 5, 2025	30.14	30.77	29.66	29.81	29.81	-1.49%	556,877
May 2, 2025	29.80	30.62	29.32	30.26	30.26	4.45%	671,559
May 1, 2025	31.96	32.37	28.94	28.97	28.97	2.95%	1,880,965
Apr 30, 2025	27.08	28.25	26.33	28.14	28.14	0.82%	1,104,932
Apr 29, 2025	28.10	28.32	27.57	27.91	27.91	-2.21%	547,198
Apr 28, 2025	28.18	28.91	27.90	28.54	28.54	0.71%	549,957
Apr 25, 2025	27.63	28.43	27.54	28.34	28.34	0.46%	854,864
Apr 24, 2025	27.29	28.34	27.21	28.21	28.21	5.58%	520,973
Apr 23, 2025	27.21	27.73	26.57	26.72	26.72	4.62%	790,070
Apr 22, 2025	25.24	25.64	24.68	25.54	25.54	2.20%	908,785
Apr 21, 2025	24.50	25.21	23.79	24.99	24.99	-0.79%	2,133,718
Apr 17, 2025	26.02	26.35	24.93	25.19	25.19	-2.85%	1,579,884
Apr 16, 2025	26.19	26.81	25.11	25.93	25.93	-4.35%	577,509
Apr 15, 2025	27.09	27.67	26.87	27.11	27.11	-0.11%	483,353
Apr 14, 2025	27.77	27.95	26.58	27.14	27.14	1.46%	582,090
Apr 11, 2025	26.18	27.21	25.24	26.75	26.75	1.98%	800,508
Apr 10, 2025	27.49	27.78	24.93	26.23	26.23	-11.86%	2,374,347
Apr 9, 2025	23.56	30.12	23.29	29.76	29.76	28.39%	2,426,798
Apr 8, 2025	25.21	25.41	22.66	23.18	23.18	-4.88%	839,878