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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	27.86	28.73	28.73	29.12	27.77	1.08M
April 01, 2025	28.2	28.38	28.38	28.59	27.73	892,109
March 31, 2025	28.06	28.29	28.29	28.61	27.55	1M
March 28, 2025	29.53	28.64	28.64	29.6	28.45	569,386
March 27, 2025	30.23	29.72	29.72	30.62	29.44	711,708
March 26, 2025	31.35	30.49	30.49	31.59	30.38	587,622
March 25, 2025	31.83	31.45	31.45	32.59	31.35	455,507
March 24, 2025	32.01	32.35	32.35	32.65	31.66	761,222
March 21, 2025	31.9	31.11	31.11	32	30.75	1.55M
March 20, 2025	32.37	32.27	32.27	32.75	31.88	456,600
March 19, 2025	32.66	32.63	32.63	33.16	32.3	607,924
March 18, 2025	32.37	32.82	32.82	32.87	31.86	569,500
March 17, 2025	32	32.65	32.65	32.91	31.98	602,507
March 14, 2025	31.04	32	32	32.04	30.82	611,897
March 13, 2025	30.71	30.58	30.58	31.21	30.31	610,514
March 12, 2025	31.24	30.7	30.7	31.77	30.38	804,947
March 11, 2025	32.75	30.74	30.74	32.82	30.22	924,500
March 10, 2025	32.17	32.86	32.86	33.47	31.28	1.14M
March 07, 2025	32.04	33	33	33.14	31.71	875,934
March 06, 2025	31.4	31.85	31.85	32.17	31.09	857,950

FormFactor, Inc. (FORM) NASDAQ