FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	89.84	91.05	84.53	87.53	87.53	-10.19%	2,889,350
Oct 29, 2026	101.80	103.29	96.42	97.46	97.46	-11.65%	3,160,215
Oct 28, 2026	109.38	111.85	107.00	110.31	110.31	3.24%	1,621,467
Oct 27, 2026	103.97	107.29	102.83	106.85	106.85	5.68%	1,156,696
Oct 26, 2026	99.98	104.16	98.47	101.11	101.11	2.64%	1,120,303
Oct 23, 2026	94.25	100.50	93.01	98.51	98.51	3.66%	1,049,133
Oct 22, 2026	103.48	105.14	94.60	95.03	95.03	-15.29%	1,389,833
Oct 21, 2026	110.95	112.75	109.35	112.18	112.18	4.16%	1,304,028
Oct 20, 2026	106.95	109.68	103.93	107.70	107.70	-2.23%	1,224,126
Oct 19, 2026	110.46	114.87	110.08	110.16	110.16	4.90%	1,746,014
Oct 16, 2026	110.72	111.70	104.62	105.01	105.01	-7.35%	1,551,425
Oct 15, 2026	112.99	114.35	106.48	113.34	113.34	-5.32%	1,868,462
Oct 14, 2026	124.11	126.29	118.80	119.71	119.71	-6.54%	1,200,903
Oct 13, 2026	127.64	128.25	121.58	128.09	128.09	-1.68%	1,447,076
Oct 12, 2026	136.86	136.86	129.51	130.28	130.28	-6.72%	1,250,556
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%	1,681,834
Oct 7, 2026	137.27	142.40	135.69	139.80	139.80	-1.06%	1,058,523
Oct 6, 2026	148.32	148.41	140.88	141.30	141.30	-4.52%	2,108,833
Oct 5, 2026	150.50	151.17	143.69	147.99	147.99	-0.78%	13,931,860
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