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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.91	94.56	94.56	95.37	91.52	1M
February 19, 2026	92.62	92.28	92.28	93.71	90.57	874,351
February 18, 2026	95	94.68	94.68	96.34	91.9	823,963
February 17, 2026	93.56	95.38	95.38	96.41	92.44	877,705
February 13, 2026	93.53	96.73	96.73	100.01	93.01	1.37M
February 12, 2026	96	93.68	93.68	97.73	92.91	1.18M
February 11, 2026	95.97	96.07	96.07	97.38	93.05	1.06M
February 10, 2026	95.05	93.3	93.3	97	92.16	1.49M
February 09, 2026	88.84	94.88	94.88	96.82	87.4	2.15M
February 06, 2026	85.34	90.29	90.29	92.58	85.21	2.27M
February 05, 2026	77.75	83.87	83.87	86.75	76.01	3.84M
February 04, 2026	75.02	71.57	71.57	79.29	69.83	1.98M
February 03, 2026	74.96	74.69	74.69	77.59	72.93	1.7M
February 02, 2026	70.13	71.27	71.27	72.49	68.97	1.3M
January 30, 2026	72.01	70.49	70.49	75.01	70.02	1.22M
January 29, 2026	73.32	73.33	73.33	75.77	71.13	1.31M
January 28, 2026	74	72.55	72.55	74.41	71.27	1.84M
January 27, 2026	75.24	73.76	73.76	76.13	73.49	1.46M
January 26, 2026	73.16	74	74	77.68	71.79	1.78M
January 23, 2026	81.18	73.2	73.2	81.27	73.01	2.38M
January 22, 2026	84.82	81	81	85.49	80.86	1.09M
January 21, 2026	80.2	83.46	83.46	83.62	79.39	2.33M
January 20, 2026	75.41	79.4	79.4	80.18	75.41	2.38M
January 16, 2026	76.55	78.31	78.31	78.56	75.81	1.26M
January 15, 2026	75.9	75.28	75.28	78	74.32	1.21M
January 14, 2026	71.72	71.99	71.99	73.87	71.37	1.57M
January 13, 2026	73.39	72.55	72.55	76.19	71.28	2.78M
January 12, 2026	68.24	73.12	73.12	73.24	67.63	1.84M
January 09, 2026	64.04	68.64	68.64	68.76	64.04	990,326
January 08, 2026	62.38	64.52	64.52	64.61	60.83	1.01M
January 07, 2026	62.83	62.72	62.72	63.95	62.01	906,866
January 06, 2026	63.38	64	64	66.47	63.02	1.42M
January 05, 2026	60.73	62.69	62.69	63.1	60.37	1M
January 02, 2026	57.85	59.19	59.19	60	57.85	550,541
December 31, 2025	57.33	55.78	55.78	57.64	55.72	458,015
December 30, 2025	57.61	57.1	57.1	58.21	57.02	476,400
December 29, 2025	57.39	57.42	57.42	58.21	57.07	642,100
December 26, 2025	58.67	58.06	58.06	58.67	57.47	197,700
December 24, 2025	57.99	58.17	58.17	58.35	57.65	187,248
December 23, 2025	57.48	58.16	58.16	58.46	57.48	638,000
December 22, 2025	58	57.93	57.93	58.71	57.39	723,008
December 19, 2025	55.22	56.97	56.97	57.31	55.22	2.7M
December 18, 2025	55.88	55.01	55.01	56.78	54.97	1.55M
December 17, 2025	56.4	53.83	53.83	57.24	53.41	2.32M
December 16, 2025	55.65	55.98	55.98	56.41	54.44	1.24M
December 15, 2025	55.82	56.26	56.26	56.78	55	1.13M
December 12, 2025	57.91	55.44	55.44	58.27	54.96	880,711
December 11, 2025	58.35	58.13	58.13	58.89	57.46	538,502
December 10, 2025	58.28	59.23	59.23	60.3	58.11	670,518
December 09, 2025	57.71	58.28	58.28	58.78	56.88	433,839
December 08, 2025	58.44	58.33	58.33	58.51	56.9	457,424
December 05, 2025	57.91	57.45	57.45	58.29	56.27	587,345
December 04, 2025	56.43	57.35	57.35	57.95	56.43	402,293
December 03, 2025	55.62	57.26	57.26	57.94	55.15	920,700
December 02, 2025	55.54	56.04	56.04	56.78	55.12	667,310
December 01, 2025	53.96	54.84	54.84	55.27	53.6	532,798
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

FormFactor, Inc. (FORM) NASDAQ