FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	119.90	120.68	115.22	117.39	117.39	1.89%	635,703
Aug 6, 2026	112.85	120.45	109.74	115.21	115.21	0.67%	969,045
Aug 5, 2026	117.90	119.36	113.10	114.44	114.44	-4.87%	1,448,559
Aug 4, 2026	115.00	121.58	114.01	120.30	120.30	10.57%	2,091,832
Aug 3, 2026	101.32	111.19	100.75	108.80	108.80	2.45%	1,475,729
Jul 31, 2026	111.87	113.84	104.90	106.20	106.20	0.78%	1,615,853
Jul 30, 2026	101.96	107.12	98.25	105.38	105.38	26.28%	2,459,838
Jul 29, 2026	88.23	89.71	82.34	83.45	83.45	-5.42%	2,397,280
Jul 28, 2026	92.27	93.00	84.77	88.23	88.23	-10.70%	2,245,009
Jul 27, 2026	104.04	105.94	94.73	98.80	98.80	-5.04%	1,246,116
Jul 24, 2026	112.58	112.58	103.65	104.04	104.04	-7.73%	940,608
Jul 23, 2026	112.23	116.06	111.50	112.75	112.75	-0.56%	774,266
Jul 22, 2026	109.42	116.26	108.28	113.39	113.39	-0.32%	1,025,861
Jul 21, 2026	112.75	114.18	108.55	113.75	113.75	8.01%	1,111,115
Jul 20, 2026	107.28	109.99	104.46	105.31	105.31	-0.25%	1,041,662
Jul 17, 2026	100.00	108.00	97.28	105.57	105.57	-1.44%	1,794,817
Jul 16, 2026	110.00	112.56	105.35	107.11	107.11	-7.51%	1,090,846
Jul 15, 2026	121.38	121.59	110.36	115.81	115.81	-0.45%	1,251,021
Jul 14, 2026	118.96	119.50	112.92	116.33	116.33	5.47%	1,039,129
Jul 13, 2026	112.08	113.00	108.59	110.30	110.30	-6.14%	1,033,266
Jul 10, 2026	115.14	118.02	113.15	117.52	117.52	-1.61%	1,001,336
Jul 9, 2026	119.95	123.55	118.90	119.44	119.44	7.03%	1,597,996
Jul 8, 2026	106.00	112.39	105.35	111.59	111.59	5.22%	1,531,500
Jul 7, 2026	111.78	113.17	104.02	106.05	106.05	-10.63%	2,733,870
Jul 6, 2026	128.80	131.64	117.75	118.67	118.67	-3.98%	2,911,628
Jul 2, 2026	147.13	147.13	120.64	123.59	123.59	-16.00%	2,099,802
Jul 1, 2026	153.38	156.00	146.59	147.13	147.13	-8.00%	1,443,539
Jun 30, 2026	145.09	160.27	145.01	159.93	159.93	10.93%	1,823,946
Jun 29, 2026	134.05	146.38	131.00	144.17	144.17	10.27%	2,172,618
Jun 26, 2026	140.21	141.74	129.03	130.74	130.74	-12.11%	10,977,770
Jun 25, 2026	151.00	155.00	143.46	148.75	148.75	5.18%	1,788,881
Jun 24, 2026	141.80	144.06	137.00	141.42	141.42	-0.96%	1,253,223
Jun 23, 2026	138.50	145.32	138.50	142.79	142.79	-8.85%	1,319,349
Jun 22, 2026	151.31	157.24	148.46	156.66	156.66	4.75%	1,210,926
Jun 18, 2026	149.01	154.67	146.32	149.55	149.55	6.86%	1,935,864
Jun 17, 2026	146.40	148.00	139.14	139.95	139.95	-0.21%	1,075,253
Jun 16, 2026	152.59	154.77	139.96	140.24	140.24	-8.10%	1,147,872
Jun 15, 2026	148.29	152.90	146.45	152.60	152.60	9.62%	1,739,612
Jun 12, 2026	132.40	140.75	131.13	139.21	139.21	6.89%	1,211,177
Jun 11, 2026	120.50	130.49	118.30	130.24	130.24	12.46%	1,229,827
Jun 10, 2026	119.00	127.19	114.50	115.81	115.81	-3.99%	1,592,608
Jun 9, 2026	128.36	132.50	113.30	120.62	120.62	-2.92%	1,357,841
Jun 8, 2026	124.88	126.25	119.89	124.25	124.25	6.47%	2,199,364
Jun 5, 2026	124.06	124.61	115.12	116.70	116.70	-7.82%	1,260,947
Jun 4, 2026	121.16	129.77	117.70	126.61	126.61	0.46%	1,260,891
Jun 3, 2026	126.59	127.65	122.61	126.02	126.02	0.73%	1,574,666
Jun 2, 2026	118.80	127.73	117.90	125.11	125.11	8.73%	1,408,189
Jun 1, 2026	120.98	121.25	113.80	115.07	115.07	-7.64%	2,667,072
May 29, 2026	130.73	131.68	123.90	124.59	124.59	-4.32%	1,584,162
May 28, 2026	133.02	133.02	125.50	130.22	130.22	-2.11%	963,597