FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	145.09	154.99	145.01	153.68	-	6.60%	446,635
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
May 27, 2026	138.61	138.80	129.12	133.03	133.03	-2.53%	1,431,937
May 26, 2026	133.93	139.92	129.53	136.48	136.48	5.81%	2,282,594
May 22, 2026	129.78	132.02	127.51	128.99	128.99	0.77%	1,439,045
May 21, 2026	124.15	130.50	123.46	128.00	128.00	2.15%	1,469,882
May 20, 2026	121.00	127.74	120.56	125.31	125.31	6.92%	1,513,058
May 19, 2026	114.12	119.31	112.31	117.20	117.20	-0.19%	1,408,847
May 18, 2026	126.27	126.44	114.84	117.42	117.42	-7.01%	2,070,932
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