FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	114.00	118.67	113.50	118.38	118.38	6.14%	2,459,941
Sep 17, 2026	109.64	112.68	109.25	111.53	111.53	6.40%	1,331,391
Sep 16, 2026	105.00	106.13	103.13	104.82	104.82	3.08%	598,002
Sep 15, 2026	105.13	105.17	100.39	101.69	101.69	-1.21%	968,131
Sep 14, 2026	104.24	109.06	102.54	102.94	102.94	-10.45%	1,225,080
Sep 11, 2026	113.68	117.12	112.94	114.95	114.95	2.52%	864,049
Sep 10, 2026	110.00	115.81	110.00	112.12	112.12	-1.80%	1,185,697
Sep 9, 2026	109.53	115.95	108.52	114.18	114.18	3.93%	1,227,166
Sep 8, 2026	107.09	111.99	106.64	109.86	109.86	5.74%	1,272,846
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
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