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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	35	34.41	34.41	35.07	34.33	458,900
June 27, 2025	35.55	34.91	34.91	35.78	34.5	1.5M
June 26, 2025	34.71	35.26	35.26	35.32	34.21	779,000
June 25, 2025	34.57	34.45	34.45	34.95	34.29	402,449
June 24, 2025	33.99	34.47	34.47	34.83	33.73	427,000
June 23, 2025	32.56	33.12	33.12	33.22	32.28	447,671
June 20, 2025	33.54	32.55	32.55	33.6	31.91	1.13M
June 18, 2025	33.72	33.29	33.29	33.88	32.63	802,900
June 17, 2025	34.53	33.61	33.61	34.92	33.59	749,726
June 16, 2025	34.2	34.88	34.88	35.02	33.84	634,342
June 13, 2025	33.42	33.63	33.63	34.35	33.35	545,800
June 12, 2025	34.65	34.35	34.35	34.94	34.09	408,620
June 11, 2025	35.43	35.1	35.1	35.88	34.83	641,702
June 10, 2025	34.48	35.2	35.2	35.29	34.02	686,446
June 09, 2025	32.94	34.17	34.17	34.36	32.67	692,300
June 06, 2025	32.63	32.17	32.17	33.13	32.03	823,722
June 05, 2025	32.59	32.19	32.19	32.92	31.93	557,528
June 04, 2025	31.45	32.22	32.22	32.52	31.44	722,600
June 03, 2025	30.22	31.36	31.36	31.37	29.78	1.13M
June 02, 2025	29.84	30.02	30.02	30.46	29.47	572,265
May 30, 2025	30.67	29.85	29.85	30.93	29.4	648,300
May 29, 2025	31.85	31.14	31.14	31.93	30.83	527,209
May 28, 2025	31.76	31.14	31.14	32.19	31	640,161
May 27, 2025	31.31	31.95	31.95	32.3	31.23	653,404
May 23, 2025	29.72	30.37	30.37	30.55	29.59	583,100
May 22, 2025	31.12	30.78	30.78	31.64	30.69	458,921
May 21, 2025	31.48	31.44	31.44	32.23	31.04	748,059
May 20, 2025	31.78	31.91	31.91	32.16	31.67	428,600
May 19, 2025	31.28	32	32	32.1	31.1	653,300
May 16, 2025	32.82	32.06	32.06	32.82	31.86	464,511
May 15, 2025	32.98	32.82	32.82	33.68	32.62	1.06M
May 14, 2025	32.59	33.3	33.3	33.54	32.13	1.02M
May 13, 2025	32.49	32.39	32.39	32.85	31.99	509,727
May 12, 2025	32.12	32.17	32.17	32.98	31.35	574,148
May 09, 2025	30.2	29.8	29.8	30.45	29.37	400,019
May 08, 2025	30.3	29.97	29.97	30.61	29.66	550,439
May 07, 2025	29.54	29.66	29.66	29.69	28.77	478,188
May 06, 2025	29.41	29.38	29.38	29.7	29.01	523,156
May 05, 2025	30.14	29.81	29.81	30.77	29.66	556,900
May 02, 2025	29.8	30.26	30.26	30.62	29.32	671,556
May 01, 2025	31.96	28.97	28.97	32.37	28.94	1.88M
April 30, 2025	27.08	28.14	28.14	28.25	26.33	1.1M
April 29, 2025	28.1	27.91	27.91	28.32	27.57	547,200
April 28, 2025	28.18	28.54	28.54	28.91	27.9	550,000
April 25, 2025	27.63	28.34	28.34	28.43	27.54	854,864
April 24, 2025	27.29	28.21	28.21	28.34	27.21	521,000
April 23, 2025	27.21	26.72	26.72	27.73	26.57	790,100
April 22, 2025	25.24	25.54	25.54	25.64	24.68	908,800
April 21, 2025	24.5	24.99	24.99	25.21	23.79	2.13M
April 17, 2025	26.02	25.19	25.19	26.35	24.93	1.58M
April 16, 2025	26.19	25.93	25.93	26.81	25.11	577,509
April 15, 2025	27.09	27.11	27.11	27.67	26.87	483,138
April 14, 2025	27.77	27.14	27.14	27.95	26.58	582,100
April 11, 2025	26.18	26.75	26.75	27.21	25.24	800,503
April 10, 2025	27.49	26.23	26.23	27.78	24.93	2.37M
April 09, 2025	23.56	29.76	29.76	30.12	23.29	2.43M
April 08, 2025	25.21	23.18	23.18	25.41	22.66	839,845
April 07, 2025	23.41	24.37	24.37	26.22	22.58	1.71M
April 04, 2025	24.15	24.17	24.17	24.84	22.84	1.5M
April 03, 2025	27.16	25.25	25.25	27.78	25.21	1.07M

FormFactor, Inc. (FORM) NASDAQ