FormFactor, Inc. (FORM) NASDAQ

56.30

+1.46(+2.66%)

Updated at December 02 02:50PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 28, 2025	54.51	55.02	55.02	55.04	53.88	271,448
November 26, 2025	53.35	53.84	53.84	54.92	53.04	923,425
November 25, 2025	51.31	53.18	53.18	53.31	50.59	570,300
November 24, 2025	49.97	51.49	51.49	51.85	49.65	508,976
November 21, 2025	48.34	49.42	49.42	50.09	47.33	699,402
November 20, 2025	50.9	48.72	48.72	53.06	48.5	1.5M
November 19, 2025	49.3	50.42	50.42	51.3	49.08	614,783
November 18, 2025	50.76	48.68	48.68	51.26	47.83	543,441
November 17, 2025	49.86	49.05	49.05	50.66	48.6	835,838
November 14, 2025	48.16	50.15	50.15	50.92	48	612,833
November 13, 2025	50.84	50.72	50.72	51.13	49.74	745,390
November 12, 2025	52.48	51.64	51.64	53.67	51.45	621,536
November 11, 2025	52.57	51.91	51.91	52.81	51.67	819,132
November 10, 2025	53.86	53.55	53.55	55.39	53.11	919,671
November 07, 2025	53.26	52.25	52.25	53.26	51.31	1.4M
November 06, 2025	55.31	54.22	54.22	55.31	53.17	1.29M
November 05, 2025	51.97	55.36	55.36	55.7	51.62	1.16M
November 04, 2025	53.61	51.72	51.72	54	51.4	1.63M
November 03, 2025	55.08	56.4	56.4	56.43	54.26	1.53M
October 31, 2025	57.98	54.95	54.95	59.68	54.39	3.92M
October 30, 2025	54.35	59.25	59.25	61.1	53	5.12M
October 29, 2025	44.38	47.72	47.72	48	44.16	2.87M
October 28, 2025	43.5	42.42	42.42	43.75	41.84	966,998
October 27, 2025	43.94	43.77	43.77	44.2	43.03	907,636
October 24, 2025	43.23	43.17	43.17	43.84	42.62	893,394
October 23, 2025	40.7	42.84	42.84	43.31	40.6	954,800
October 22, 2025	43.6	41.29	41.29	43.64	40.65	1.02M
October 21, 2025	43.89	43.52	43.52	44.04	43.29	664,716
October 20, 2025	42.92	44.15	44.15	44.35	42.63	747,139
October 17, 2025	41.31	42.05	42.05	42.4	41	810,900
October 16, 2025	43.73	41.9	41.9	43.74	41.3	1.41M
October 15, 2025	41.55	42.7	42.7	42.71	40.97	898,416
October 14, 2025	38.55	40.25	40.25	40.74	38.12	703,779
October 13, 2025	40.25	40.28	40.28	40.89	39.37	1M
October 10, 2025	40.37	38.14	38.14	40.79	37.95	1.71M
October 09, 2025	38.19	38.36	38.36	38.61	37.14	594,531
October 08, 2025	39.01	38.19	38.19	39.13	38.04	947,099
October 07, 2025	42.68	38.83	38.83	42.78	38.27	1.53M
October 06, 2025	40.92	42.57	42.57	42.69	40.45	1.52M
October 03, 2025	39.46	39.69	39.69	40.17	39.23	847,400
October 02, 2025	40.72	39.42	39.42	40.86	38.85	1.09M
October 01, 2025	36.19	38.71	38.71	39.19	36.05	1.32M
September 30, 2025	36.14	36.42	36.42	36.88	35.67	909,967
September 29, 2025	35.7	36.25	36.25	36.42	35.38	903,600
September 26, 2025	35.48	35.28	35.28	35.72	34.99	432,546
September 25, 2025	35.56	35.6	35.6	35.9	34.8	805,245
September 24, 2025	36.73	36.33	36.33	36.74	36.09	1.45M
September 23, 2025	38.12	37.09	37.09	38.66	36.93	1.19M
September 22, 2025	35.42	37.7	37.7	37.9	35.27	1.54M
September 19, 2025	35.86	35.23	35.23	36.22	35.18	1.9M
September 18, 2025	34.36	36.04	36.04	36.19	33.77	1.6M
September 17, 2025	32	31.77	31.77	32.96	31.43	731,000
September 16, 2025	31.15	31.9	31.9	32.06	31.05	895,432
September 15, 2025	30.27	30.72	30.72	31.02	30.2	715,401
September 12, 2025	30.74	30.14	30.14	30.74	30.09	470,400
September 11, 2025	29.58	30.57	30.57	30.74	29.58	618,820
September 10, 2025	29.61	29.44	29.44	29.74	29.21	418,154
September 09, 2025	29.6	29.43	29.43	29.97	29.27	459,205
September 08, 2025	29.55	29.6	29.6	29.74	29.01	460,131
September 05, 2025	29.29	29.36	29.36	29.42	29.08	445,386