FormFactor, Inc. (FORM) NASDAQ

28.72

+0.02(+0.07%)

Updated at August 18 03:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202530.1428.728.730.1428.59636,834
August 14, 202530.0530.2530.2530.3729.62914,700
August 13, 202529.5830.5630.5630.6229.431.08M
August 12, 202528.6429.8229.8229.8428.4938,459
August 11, 202528.9328.2328.2329.1428.15653,412
August 08, 202528.1828.5828.5828.8427.67589,010
August 07, 202528.4927.9827.9828.9427.541.16M
August 06, 202528.8927.6227.6229.127.571.19M
August 05, 202529.2329.1429.1430.0229.04979,234
August 04, 202529.4429.329.330.1628.711.07M
August 01, 202527.7728.9328.9329.0727.361.6M
July 31, 202526.1528.4128.4131.4126.084.29M
July 30, 202535.4534.4234.4235.834.11766,502
July 29, 202535.4634.734.735.7734.42499,660
July 28, 202534.6434.9834.9835.2634.14707,308
July 25, 20253434.0934.0934.2533.39443,500
July 24, 202534.3534.2434.2434.6333.89452,000
July 23, 20253534.3834.3835.3234.21458,842
July 22, 202535.5634.9734.9735.7434.43645,150
July 21, 202535.5435.6235.6236.2835.5528,704
July 18, 202536.3135.2835.2836.435.16491,936
July 17, 20253535.9135.9136.234.83574,700
July 16, 202534.735.135.135.1933.6551,600
July 15, 202535.7134.9534.9536.0334.88402,638
July 14, 202535.534.7434.7435.5934.25420,144
July 11, 202535.6835.9735.9736.3335.68365,605
July 10, 202536.2336.336.336.6135.88473,600
July 09, 202535.8235.6935.6936.1835.08450,448
July 08, 202535.2235.8135.8136.6934.99669,500
July 07, 202535.6834.7434.7435.9934.69529,838
July 03, 202536.4136.1836.1836.7435.92260,049
July 02, 202534.9536.3636.3636.6234.9667,300
July 01, 202534.0734.9334.9335.5333.92548,734
June 30, 20253534.4134.4135.0734.33458,900
June 27, 202535.5534.9134.9135.7834.51.5M
June 26, 202534.7135.2635.2635.3234.21779,000
June 25, 202534.5734.4534.4534.9534.29402,449
June 24, 202533.9934.4734.4734.8333.73427,000
June 23, 202532.5633.1233.1233.2232.28447,671
June 20, 202533.5432.5532.5533.631.911.13M
June 18, 202533.7233.2933.2933.8832.63802,900
June 17, 202534.5333.6133.6134.9233.59749,726
June 16, 202534.234.8834.8835.0233.84634,342
June 13, 202533.4233.6333.6334.3533.35545,800
June 12, 202534.6534.3534.3534.9434.09408,620
June 11, 202535.4335.135.135.8834.83641,702
June 10, 202534.4835.235.235.2934.02686,446
June 09, 202532.9434.1734.1734.3632.67692,300
June 06, 202532.6332.1732.1733.1332.03823,722
June 05, 202532.5932.1932.1932.9231.93557,528
June 04, 202531.4532.2232.2232.5231.44722,600
June 03, 202530.2231.3631.3631.3729.781.13M
June 02, 202529.8430.0230.0230.4629.47572,265
May 30, 202530.6729.8529.8530.9329.4648,300
May 29, 202531.8531.1431.1431.9330.83527,209
May 28, 202531.7631.1431.1432.1931640,161
May 27, 202531.3131.9531.9532.331.23653,404
May 23, 202529.7230.3730.3730.5529.59583,100
May 22, 202531.1230.7830.7831.6430.69458,921
May 21, 202531.4831.4431.4432.2331.04748,059
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved