FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	128.36	132.50	113.30	120.62	120.62	-2.92%	1,356,718
Jun 8, 2026	124.88	126.25	119.89	124.25	124.25	6.47%	2,185,475
Jun 5, 2026	124.06	124.61	115.12	116.70	116.70	-7.82%	1,255,914
Jun 4, 2026	121.16	129.77	117.70	126.61	126.61	0.46%	1,254,807
Jun 3, 2026	126.59	127.65	122.61	126.02	126.02	0.73%	1,571,531
Jun 2, 2026	118.80	127.73	117.90	125.11	125.11	8.73%	1,406,224
Jun 1, 2026	120.98	121.25	113.80	115.07	115.07	-7.64%	2,659,259
May 29, 2026	130.73	131.68	123.90	124.59	124.59	-4.32%	1,576,044
May 28, 2026	133.02	133.02	125.50	130.22	130.22	-2.11%	959,056
May 27, 2026	138.61	138.80	129.12	133.03	133.03	-2.53%	1,422,434
May 26, 2026	133.93	139.92	129.53	136.48	136.48	5.81%	2,271,815
May 22, 2026	129.78	132.02	127.51	128.99	128.99	0.77%	1,428,047
May 21, 2026	124.15	130.50	123.46	128.00	128.00	2.15%	1,437,376
May 20, 2026	121.00	127.74	120.56	125.31	125.31	6.92%	1,509,561
May 19, 2026	114.12	119.31	112.31	117.20	117.20	-0.19%	1,407,473
May 18, 2026	126.27	126.44	114.84	117.42	117.42	-7.01%	2,068,108
May 15, 2026	121.41	127.99	119.30	126.27	126.27	-1.34%	2,739,460
May 14, 2026	129.31	129.85	126.10	127.99	127.99	-1.02%	1,384,481
May 13, 2026	135.16	136.15	122.08	129.31	129.31	-2.05%	3,486,843
May 12, 2026	146.00	146.00	125.72	132.02	132.02	-12.80%	4,195,218
May 11, 2026	156.07	157.63	139.29	151.40	151.40	2.39%	3,814,351
May 8, 2026	149.39	153.62	146.06	147.87	147.87	2.20%	1,865,963
May 7, 2026	148.92	153.20	142.34	144.68	144.68	-2.98%	2,070,566
May 6, 2026	146.52	151.50	142.50	149.12	149.12	2.84%	2,199,582
May 5, 2026	138.50	145.16	136.44	145.00	145.00	7.91%	1,721,995
May 4, 2026	139.08	143.00	132.76	134.37	134.37	-2.18%	1,762,809
May 1, 2026	136.04	140.33	131.50	137.37	137.37	1.06%	1,779,700
Apr 30, 2026	144.00	146.11	129.25	135.93	135.93	0.30%	4,630,121
Apr 29, 2026	137.46	140.00	132.24	135.53	135.53	1.01%	2,654,781
Apr 28, 2026	134.10	139.11	130.20	134.18	134.18	-6.77%	2,465,114
Apr 27, 2026	156.28	156.28	139.68	143.93	143.93	-7.19%	2,919,358
Apr 24, 2026	153.22	159.09	147.13	155.08	155.08	4.52%	1,706,047
Apr 23, 2026	144.96	151.50	144.96	148.37	148.37	1.50%	1,155,123
Apr 22, 2026	143.27	146.43	141.25	146.18	146.18	2.91%	1,297,040
Apr 21, 2026	145.90	152.00	141.71	142.04	142.04	-1.38%	2,185,627
Apr 20, 2026	138.25	145.48	137.84	144.03	144.03	4.97%	1,591,412
Apr 17, 2026	133.75	138.28	130.87	137.21	137.21	7.46%	1,609,526
Apr 16, 2026	127.83	129.50	124.39	127.68	127.68	-1.50%	1,469,128
Apr 15, 2026	125.66	130.89	124.18	129.62	129.62	1.04%	1,723,991
Apr 14, 2026	128.21	133.97	127.11	128.28	128.28	0.05%	2,272,628
Apr 13, 2026	122.02	136.00	121.11	128.22	128.22	3.57%	4,209,013
Apr 10, 2026	122.15	126.30	121.59	123.80	123.80	2.25%	1,743,757
Apr 9, 2026	118.40	122.42	117.05	121.07	121.07	2.78%	1,507,491
Apr 8, 2026	111.79	118.24	110.92	117.80	117.80	12.06%	2,129,340
Apr 7, 2026	104.04	105.77	101.90	105.12	105.12	0.62%	586,974
Apr 6, 2026	104.71	106.16	101.99	104.47	104.47	1.27%	630,236
Apr 2, 2026	95.86	104.10	95.70	103.16	103.16	2.23%	867,395
Apr 1, 2026	98.91	103.09	98.26	100.91	100.91	4.04%	1,315,500
Mar 31, 2026	93.64	97.59	91.29	96.99	96.99	6.10%	1,387,285
Mar 30, 2026	99.04	99.44	90.70	91.41	91.41	-6.66%	943,686