FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	98.51	103.57	96.41	97.93	97.93	-2.41%	1,319,373
Mar 26, 2026	104.53	106.50	100.06	100.35	100.35	-7.14%	1,684,751
Mar 25, 2026	107.62	110.09	103.65	108.07	108.07	2.41%	2,058,078
Mar 24, 2026	96.29	107.50	96.19	105.53	105.53	8.57%	2,318,560
Mar 23, 2026	95.39	99.11	93.58	97.20	97.20	5.40%	1,321,018
Mar 20, 2026	95.51	96.57	89.10	92.22	92.22	-3.03%	2,731,385
Mar 19, 2026	92.36	96.61	89.00	95.10	95.10	-1.12%	1,525,248
Mar 18, 2026	95.00	98.00	93.60	96.18	96.18	1.55%	1,069,014
Mar 17, 2026	89.77	94.86	89.45	94.71	94.71	4.83%	900,595
Mar 16, 2026	93.04	94.67	90.14	90.35	90.35	0.48%	1,274,994
Mar 13, 2026	90.39	92.00	88.89	89.92	89.92	1.72%	665,101
Mar 12, 2026	89.32	89.71	86.13	88.40	88.40	-3.72%	784,713
Mar 11, 2026	91.04	94.10	89.68	91.82	91.82	0.87%	840,542