FormFactor, Inc. - FORM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	28.25	28.95	28.95	28.95	28.04	449,200
September 03, 2025	28.43	28.45	28.45	28.82	28.06	510,836
September 02, 2025	28.21	28.43	28.43	28.6	27.81	767,019
August 29, 2025	29.23	29.19	29.19	29.47	28.84	478,901
August 28, 2025	29.49	29.54	29.54	29.91	29.07	672,400
August 27, 2025	29.42	29.27	29.27	29.56	29.06	443,700
August 26, 2025	29.3	29.42	29.42	29.59	29.11	688,400
August 25, 2025	29.26	29.21	29.21	29.7	29.08	665,600
August 22, 2025	28.15	29.16	29.16	29.76	28.05	935,600
August 21, 2025	27.02	27.85	27.85	27.97	27	970,418
August 20, 2025	28.57	27.9	27.9	28.57	27.5	733,235
August 19, 2025	28.81	28.55	28.55	29.03	28.27	608,569
August 18, 2025	28.81	28.63	28.63	29.12	28.61	806,425
August 15, 2025	30.14	28.7	28.7	30.14	28.59	636,834
August 14, 2025	30.05	30.25	30.25	30.37	29.62	914,700
August 13, 2025	29.58	30.56	30.56	30.62	29.43	1.08M
August 12, 2025	28.64	29.82	29.82	29.84	28.4	938,459
August 11, 2025	28.93	28.23	28.23	29.14	28.15	653,412
August 08, 2025	28.18	28.58	28.58	28.84	27.67	589,010
August 07, 2025	28.49	27.98	27.98	28.94	27.54	1.16M
August 06, 2025	28.89	27.62	27.62	29.1	27.57	1.19M
August 05, 2025	29.23	29.14	29.14	30.02	29.04	979,234
August 04, 2025	29.44	29.3	29.3	30.16	28.71	1.07M
August 01, 2025	27.77	28.93	28.93	29.07	27.36	1.6M
July 31, 2025	26.15	28.41	28.41	31.41	26.08	4.29M
July 30, 2025	35.45	34.42	34.42	35.8	34.11	766,502
July 29, 2025	35.46	34.7	34.7	35.77	34.42	499,660
July 28, 2025	34.64	34.98	34.98	35.26	34.14	707,308
July 25, 2025	34	34.09	34.09	34.25	33.39	443,500
July 24, 2025	34.35	34.24	34.24	34.63	33.89	452,000
July 23, 2025	35	34.38	34.38	35.32	34.21	458,842
July 22, 2025	35.56	34.97	34.97	35.74	34.43	645,150
July 21, 2025	35.54	35.62	35.62	36.28	35.5	528,704
July 18, 2025	36.31	35.28	35.28	36.4	35.16	491,936
July 17, 2025	35	35.91	35.91	36.2	34.83	574,700
July 16, 2025	34.7	35.1	35.1	35.19	33.6	551,600
July 15, 2025	35.71	34.95	34.95	36.03	34.88	402,638
July 14, 2025	35.5	34.74	34.74	35.59	34.25	420,144
July 11, 2025	35.68	35.97	35.97	36.33	35.68	365,605
July 10, 2025	36.23	36.3	36.3	36.61	35.88	473,600
July 09, 2025	35.82	35.69	35.69	36.18	35.08	450,448
July 08, 2025	35.22	35.81	35.81	36.69	34.99	669,500
July 07, 2025	35.68	34.74	34.74	35.99	34.69	529,838
July 03, 2025	36.41	36.18	36.18	36.74	35.92	260,049

FormFactor, Inc. (FORM) NASDAQ