FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	107.28	109.99	105.59	106.97	-	1.33%	258,410
Jul 17, 2026	100.00	108.00	97.28	105.57	105.57	-1.44%	1,794,817
Jul 16, 2026	110.00	112.56	105.35	107.11	107.11	-7.51%	1,090,846
Jul 15, 2026	121.38	121.59	110.36	115.81	115.81	-0.45%	1,251,021
Jul 14, 2026	118.96	119.50	112.92	116.33	116.33	5.47%	1,039,129
Jul 13, 2026	112.08	113.00	108.59	110.30	110.30	-6.14%	1,033,266
Jul 10, 2026	115.14	118.02	113.15	117.52	117.52	-1.61%	1,001,336
Jul 9, 2026	119.95	123.55	118.90	119.44	119.44	7.03%	1,597,996
Jul 8, 2026	106.00	112.39	105.35	111.59	111.59	5.22%	1,531,500
Jul 7, 2026	111.78	113.17	104.02	106.05	106.05	-10.63%	2,733,870
Jul 6, 2026	128.80	131.64	117.75	118.67	118.67	-3.98%	2,911,628
Jul 2, 2026	147.13	147.13	120.64	123.59	123.59	-16.00%	2,099,802
Jul 1, 2026	153.38	156.00	146.59	147.13	147.13	-8.00%	1,443,539
Jun 30, 2026	145.09	160.27	145.01	159.93	159.93	10.93%	1,823,946
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