FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	95.54	99.15	95.00	98.88	98.88	1.16%	1,733,750
Feb 26, 2026	105.00	105.82	95.40	97.75	97.75	-7.63%	2,298,505
Feb 25, 2026	102.13	107.04	102.13	105.83	105.83	5.22%	1,734,399
Feb 24, 2026	97.71	101.52	97.55	100.58	100.58	4.64%	1,436,827
Feb 23, 2026	95.03	97.75	93.99	96.12	96.12	1.65%	811,054
Feb 20, 2026	93.91	95.37	91.52	94.56	94.56	2.47%	955,906
Feb 19, 2026	92.62	93.71	90.57	92.28	92.28	-2.53%	850,408
Feb 18, 2026	95.00	96.34	91.90	94.68	94.68	-0.73%	836,341
Feb 17, 2026	93.56	96.41	92.44	95.38	95.38	-1.40%	843,236
Feb 13, 2026	93.53	100.01	93.01	96.73	96.73	3.26%	1,367,521
Feb 12, 2026	96.00	97.73	92.91	93.68	93.68	-2.49%	1,119,301
Feb 11, 2026	95.97	97.38	93.05	96.07	96.07	2.97%	961,363
Feb 10, 2026	95.05	97.00	92.16	93.30	93.30	-1.67%	1,361,529
Feb 9, 2026	88.84	96.82	87.40	94.88	94.88	5.08%	2,089,954
Feb 6, 2026	85.34	92.58	85.21	90.29	90.29	7.65%	2,260,361
Feb 5, 2026	77.75	86.75	76.01	83.87	83.87	17.19%	3,791,661
Feb 4, 2026	75.02	79.29	69.83	71.57	71.57	-4.18%	1,898,182
Feb 3, 2026	74.96	77.59	72.93	74.69	74.69	4.80%	1,697,466
Feb 2, 2026	70.13	72.49	68.97	71.27	71.27	1.11%	1,293,620
Jan 30, 2026	72.01	75.01	70.02	70.49	70.49	-3.87%	1,214,835
Jan 29, 2026	73.32	75.77	71.13	73.33	73.33	1.08%	1,222,034
Jan 28, 2026	74.00	74.41	71.27	72.55	72.55	-1.64%	1,743,798
Jan 27, 2026	75.24	76.13	73.49	73.76	73.76	-0.32%	1,072,140
Jan 26, 2026	73.16	77.68	71.79	74.00	74.00	1.09%	1,766,647
Jan 23, 2026	81.18	81.27	73.01	73.20	73.20	-9.63%	2,282,528
Jan 22, 2026	84.82	85.49	80.86	81.00	81.00	-2.95%	968,775
Jan 21, 2026	80.01	83.62	79.25	83.46	83.46	5.11%	2,565,252
Jan 20, 2026	75.41	80.18	75.41	79.40	79.40	1.39%	2,286,763
Jan 16, 2026	76.55	78.56	75.81	78.31	78.31	4.02%	1,239,352
Jan 15, 2026	75.90	78.00	74.32	75.28	75.28	4.57%	1,206,613
Jan 14, 2026	71.72	73.87	71.37	71.99	71.99	-0.77%	1,487,065
Jan 13, 2026	73.39	76.19	71.28	72.55	72.55	-0.78%	2,400,462
Jan 12, 2026	68.24	73.24	67.63	73.12	73.12	6.53%	1,838,394
Jan 9, 2026	64.04	68.76	64.04	68.64	68.64	6.39%	990,308
Jan 8, 2026	62.38	64.61	60.83	64.52	64.52	2.87%	1,007,741
Jan 7, 2026	62.83	63.95	62.01	62.72	62.72	-2.00%	906,866
Jan 6, 2026	63.38	66.47	63.02	64.00	64.00	2.09%	1,419,931
Jan 5, 2026	60.73	63.10	60.37	62.69	62.69	5.91%	877,711
Jan 2, 2026	57.85	60.00	57.85	59.19	59.19	6.11%	550,541
Dec 31, 2025	57.33	57.64	55.72	55.78	55.78	-2.31%	458,015
Dec 30, 2025	57.61	58.21	57.02	57.10	57.10	-0.56%	476,372
Dec 29, 2025	57.39	58.21	57.07	57.42	57.42	-1.10%	642,071
Dec 26, 2025	58.67	58.67	57.47	58.06	58.06	-0.18%	197,657
Dec 24, 2025	57.99	58.35	57.65	58.17	58.17	0.01%	187,248
Dec 23, 2025	57.48	58.46	57.48	58.16	58.16	0.40%	637,986
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