FormFactor, Inc. (FORM) NASDAQ

41.38

+1.78(+4.49%)

Updated at February 05 03:32PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	39.54	41.58	41.58	41.58	39.19	676,842
February 04, 2025	39.19	39.6	39.6	40.16	39.19	483,536
February 03, 2025	39.16	39.58	39.58	40.49	38.28	680,900
January 31, 2025	40.06	40.05	40.05	41.57	39.59	808,508
January 30, 2025	39.92	39.85	39.85	40.44	39.52	591,525
January 29, 2025	38.79	38.97	38.97	39.12	38	737,400
January 28, 2025	38.37	37.9	37.9	38.87	37.32	690,719
January 27, 2025	39.82	38.26	38.26	40.45	37.46	817,591
January 24, 2025	42.82	41.67	41.67	42.98	41.44	540,700
January 23, 2025	43.31	42.88	42.88	44.47	42.59	687,302
January 22, 2025	43.22	44.2	44.2	44.48	43.09	665,400
January 21, 2025	43.97	42.9	42.9	44.24	42.75	789,667
January 17, 2025	44.29	43.46	43.46	44.29	43.2	430,098
January 16, 2025	44.33	43.22	43.22	45.04	43.18	653,651
January 15, 2025	44.17	43.19	43.19	44.2	43.07	646,751
January 14, 2025	43.31	43.14	43.14	43.71	42.09	576,112
January 13, 2025	42	42.84	42.84	43.66	41.21	891,742
January 10, 2025	43.81	44.22	44.22	44.91	43.2	659,730
January 08, 2025	46.28	44.12	44.12	46.52	42.19	1.03M
January 07, 2025	46.59	47.24	47.24	48.69	46.48	717,441
January 06, 2025	46.52	46.12	46.12	47.44	45.51	1M
January 03, 2025	44.58	44.46	44.46	44.79	43.13	969,422
January 02, 2025	44.37	44.22	44.22	45.13	43.28	759,282
December 31, 2024	45.41	44	44	45.82	43.79	601,100
December 30, 2024	45.06	45.28	45.28	45.76	44	610,940
December 27, 2024	46.76	45.92	45.92	47.15	44.54	699,214
December 26, 2024	47.5	47.07	47.07	48.1	46.32	914,688
December 24, 2024	46.17	47.8	47.8	48.15	46.17	775,481
December 23, 2024	44.47	45.87	45.87	46.41	44.47	1.07M
December 20, 2024	41.87	42.88	42.88	43.89	41.55	2.91M
December 19, 2024	45.52	42.44	42.44	45.68	42.16	1.33M
December 18, 2024	44.48	44.72	44.72	50.79	44.34	3.31M
December 17, 2024	44	43.87	43.87	45.08	43.08	683,292
December 16, 2024	42.52	44.19	44.19	44.49	41.93	572,817
December 13, 2024	43.25	42.5	42.5	44.12	42.02	740,824
December 12, 2024	42.34	42.77	42.77	43.14	42.06	721,903
December 11, 2024	43.07	43	43	43.73	42.13	457,400
December 10, 2024	43.26	42	42	43.52	41.94	579,203
December 09, 2024	42.46	42.89	42.89	43.91	42.46	524,279
December 06, 2024	41.26	42.27	42.27	42.41	40.58	387,000
December 05, 2024	42.43	41.05	41.05	42.53	40.77	532,328
December 04, 2024	43	42.43	42.43	43.16	42.26	687,700
December 03, 2024	41.9	42.48	42.48	42.69	41.88	553,212
December 02, 2024	40.06	42.56	42.56	42.67	40.06	662,800
November 29, 2024	40.3	40.06	40.06	40.69	39.82	423,267
November 27, 2024	39.81	39.31	39.31	40.02	38.65	708,122
November 26, 2024	41.78	39.82	39.82	41.93	39.8	660,003
November 25, 2024	42.05	41.24	41.24	42.26	41	764,100
November 22, 2024	40.68	41.33	41.33	41.48	40.43	501,223
November 21, 2024	40	40.78	40.78	41.01	39.72	440,081
November 20, 2024	37.7	39.66	39.66	39.85	37.62	908,632
November 19, 2024	37.35	37.87	37.87	37.98	37.25	415,600
November 18, 2024	37.69	37.74	37.74	38.39	37.57	738,800
November 15, 2024	39.14	37.8	37.8	39.23	37.75	1.06M
November 14, 2024	40.68	39.69	39.69	41	39.56	874,926
November 13, 2024	41.9	40	40	42.64	39.96	768,049
November 12, 2024	41.91	42.14	42.14	43.7	41.3	1.02M
November 11, 2024	41.97	41.96	41.96	42.23	40.51	738,337
November 08, 2024	42.16	42.1	42.1	42.32	41.66	883,241
November 07, 2024	42.26	42.4	42.4	43.03	41.79	653,300