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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

FormFactor, Inc. (FORM) NASDAQ