FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	109.46	109.95	101.33	101.70	101.70	-7.74%	1,089,225
Aug 27, 2026	112.00	113.90	109.26	110.23	110.23	1.97%	1,092,679
Aug 26, 2026	107.80	110.22	104.68	108.10	108.10	0.35%	1,456,691
Aug 25, 2026	112.41	112.41	106.79	107.72	107.72	-0.17%	772,763
Aug 24, 2026	110.63	112.16	104.77	107.90	107.90	-5.48%	1,241,477
Aug 21, 2026	117.69	117.80	110.32	114.16	114.16	-1.34%	733,536
Aug 20, 2026	114.50	117.60	112.43	115.71	115.71	0.66%	742,864
Aug 19, 2026	126.03	126.03	113.55	114.95	114.95	-7.55%	1,060,091
Aug 18, 2026	129.28	129.57	120.01	124.34	124.34	-10.00%	1,532,653
Aug 17, 2026	134.05	139.80	133.19	138.16	138.16	4.98%	966,246
Aug 14, 2026	129.48	134.29	127.36	131.60	131.60	-0.05%	820,201
Aug 13, 2026	128.03	135.64	127.26	131.67	131.67	2.25%	1,031,387
Aug 12, 2026	127.80	130.47	125.54	128.77	128.77	6.36%	1,159,490
Aug 11, 2026	116.50	121.89	114.67	121.07	121.07	7.65%	1,233,493
Aug 10, 2026	119.73	120.00	112.40	112.47	112.47	-4.19%	993,722
Aug 7, 2026	119.90	120.68	115.22	117.39	117.39	1.89%	651,214
Aug 6, 2026	112.85	120.45	109.74	115.21	115.21	0.67%	1,058,971
Aug 5, 2026	117.90	119.36	113.10	114.44	114.44	-4.87%	1,519,566
Aug 4, 2026	115.00	121.58	114.01	120.30	120.30	10.57%	2,097,003
Aug 3, 2026	101.32	111.19	100.75	108.80	108.80	2.45%	1,575,793
Jul 31, 2026	111.87	113.84	104.90	106.20	106.20	0.78%	1,617,155
Jul 30, 2026	101.96	107.12	98.25	105.38	105.38	26.28%	2,470,761
Jul 29, 2026	88.23	89.71	82.34	83.45	83.45	-5.42%	2,478,511
Jul 28, 2026	92.27	93.00	84.77	88.23	88.23	-10.70%	2,253,084
Jul 27, 2026	104.04	105.94	94.73	98.80	98.80	-5.04%	1,247,271
Jul 24, 2026	112.58	112.58	103.65	104.04	104.04	-7.73%	942,729
Jul 23, 2026	112.23	116.06	111.50	112.75	112.75	-0.56%	774,683
Jul 22, 2026	109.42	116.26	108.28	113.39	113.39	-0.32%	1,027,657
Jul 21, 2026	112.75	114.18	108.55	113.75	113.75	8.01%	1,126,967
Jul 20, 2026	107.28	109.99	104.46	105.31	105.31	-0.25%	1,042,005
Jul 17, 2026	100.00	108.00	97.28	105.57	105.57	-1.44%	1,795,283
Jul 16, 2026	110.00	112.56	105.35	107.11	107.11	-7.51%	1,091,242
Jul 15, 2026	121.38	121.59	110.36	115.81	115.81	-0.45%	1,251,904
Jul 14, 2026	118.96	119.50	112.92	116.33	116.33	5.47%	1,075,858
Jul 13, 2026	112.08	113.00	108.59	110.30	110.30	-6.14%	1,034,417
Jul 10, 2026	115.14	118.02	113.15	117.52	117.52	-1.61%	1,001,984
Jul 9, 2026	119.95	123.55	118.90	119.44	119.44	7.03%	1,599,853
Jul 8, 2026	106.00	112.39	105.35	111.59	111.59	5.22%	1,533,639
Jul 7, 2026	111.78	113.17	104.02	106.05	106.05	-10.63%	2,737,140
Jul 6, 2026	128.80	131.64	117.75	118.67	118.67	-3.98%	2,916,124
Jul 2, 2026	147.13	147.13	120.64	123.59	123.59	-16.00%	2,103,763
Jul 1, 2026	153.38	156.00	146.59	147.13	147.13	-8.00%	1,459,991
Jun 30, 2026	145.09	160.27	145.01	159.93	159.93	10.93%	1,875,180
Jun 29, 2026	134.05	146.38	131.00	144.17	144.17	10.27%	2,173,150
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