FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	141.08	142.81	137.68	139.67	139.67	1.85%	813,467
Oct 8, 2026	136.28	143.64	134.54	137.13	137.13	-1.91%	1,680,327
Oct 7, 2026	137.27	142.40	135.69	139.80	139.80	-1.06%	1,056,730
Oct 6, 2026	148.32	148.41	140.88	141.30	141.30	-4.52%	2,069,628
Oct 5, 2026	150.50	151.17	143.69	147.99	147.99	-0.78%	13,931,390
Oct 2, 2026	150.32	151.18	145.89	149.15	149.15	0.48%	2,035,718
Oct 1, 2026	149.45	149.70	145.07	148.44	148.44	-0.58%	1,200,761
Sep 30, 2026	142.30	150.65	140.14	149.31	149.31	9.59%	2,289,678
Sep 29, 2026	132.51	136.69	132.51	136.25	136.25	4.03%	1,270,880
Sep 28, 2026	129.32	131.16	124.10	130.97	130.97	0.99%	1,342,528
Sep 25, 2026	130.85	133.06	128.22	129.69	129.69	0.50%	896,685
Sep 24, 2026	126.98	129.86	124.36	129.04	129.04	-1.69%	931,158
Sep 23, 2026	125.39	131.48	123.64	131.26	131.26	4.17%	1,274,354
Sep 22, 2026	116.82	126.17	116.52	126.01	126.01	5.62%	842,799
Sep 21, 2026	123.00	123.78	118.49	119.31	119.31	0.79%	1,296,853
Sep 18, 2026	114.00	118.67	113.50	118.38	118.38	6.14%	2,463,490
Sep 17, 2026	109.64	112.68	109.25	111.53	111.53	6.40%	1,349,149
Sep 16, 2026	105.00	106.13	103.13	104.82	104.82	3.08%	601,856
Sep 15, 2026	105.13	105.17	100.39	101.69	101.69	-1.21%	969,185
Sep 14, 2026	104.24	109.06	102.54	102.94	102.94	-10.45%	1,230,461
Sep 11, 2026	113.68	117.12	112.94	114.95	114.95	2.52%	870,563
Sep 10, 2026	110.00	115.81	110.00	112.12	112.12	-1.80%	1,192,324
Sep 9, 2026	109.53	115.95	108.52	114.18	114.18	3.93%	1,234,519
Sep 8, 2026	107.09	111.99	106.64	109.86	109.86	5.74%	1,273,434
Sep 4, 2026	99.64	104.20	99.01	103.90	103.90	7.38%	1,100,435
Sep 3, 2026	95.03	97.16	92.05	96.76	96.76	0.19%	898,235
Sep 2, 2026	95.50	97.50	93.51	96.58	96.58	1.23%	1,071,427
Sep 1, 2026	99.27	99.54	94.99	95.41	95.41	-5.17%	1,135,273
Aug 31, 2026	103.15	103.17	99.77	100.61	100.61	-1.07%	1,124,851
Aug 28, 2026	109.46	109.95	101.33	101.70	101.70	-7.74%	1,091,610
Aug 27, 2026	112.00	113.90	109.26	110.23	110.23	1.97%	1,093,177
Aug 26, 2026	107.80	110.22	104.68	108.10	108.10	0.35%	1,472,127
Aug 25, 2026	112.41	112.41	106.79	107.72	107.72	-0.17%	779,152
Aug 24, 2026	110.63	112.16	104.77	107.90	107.90	-5.48%	1,256,777
Aug 21, 2026	117.69	117.80	110.32	114.16	114.16	-1.34%	735,380
Aug 20, 2026	114.50	117.60	112.43	115.71	115.71	0.66%	742,995
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