FORM: Historical Prices for FormFactor, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.52	17.97	17.33	17.50	812,600	17.50
19-Nov-09	17.67	17.72	16.74	17.65	827,200	17.65
18-Nov-09	18.24	18.31	17.70	17.85	376,300	17.85
17-Nov-09	18.28	18.32	18.00	18.29	500,000	18.29
16-Nov-09	17.75	18.38	17.65	18.37	774,400	18.37
13-Nov-09	17.38	17.70	17.17	17.57	338,600	17.57
12-Nov-09	17.58	17.76	17.27	17.33	1,129,500	17.33
11-Nov-09	17.18	17.80	17.10	17.65	736,700	17.65
10-Nov-09	17.23	17.34	16.90	17.00	746,000	17.00
9-Nov-09	17.32	17.70	17.14	17.25	564,600	17.25
6-Nov-09	16.59	17.44	16.55	17.11	813,700	17.11
5-Nov-09	16.49	16.88	16.43	16.73	615,800	16.73
4-Nov-09	16.52	16.79	16.28	16.34	703,100	16.34
3-Nov-09	16.60	16.69	16.05	16.53	918,600	16.53
2-Nov-09	17.09	17.29	16.47	16.76	579,300	16.76
30-Oct-09	17.54	17.66	16.99	16.99	1,186,400	16.99
29-Oct-09	17.34	18.11	15.20	17.74	1,461,000	17.74
28-Oct-09	18.31	18.86	17.87	17.87	1,145,000	17.87
27-Oct-09	18.25	18.47	17.90	18.07	511,700	18.07
26-Oct-09	18.62	19.12	18.16	18.25	522,000	18.25
23-Oct-09	19.17	19.40	18.53	18.62	808,100	18.62
22-Oct-09	19.36	19.50	19.00	19.16	744,500	19.16
21-Oct-09	19.30	19.63	19.21	19.40	940,200	19.40
20-Oct-09	19.38	19.39	19.00	19.26	944,500	19.26
19-Oct-09	19.52	19.71	19.14	19.30	706,200	19.30
16-Oct-09	20.42	20.49	19.33	19.40	1,127,200	19.40
15-Oct-09	20.75	20.84	20.33	20.62	462,500	20.62
14-Oct-09	20.67	20.97	20.51	20.90	1,041,200	20.90
13-Oct-09	20.67	20.93	20.33	20.37	868,100	20.37
12-Oct-09	21.14	21.22	20.61	20.63	724,200	20.63
9-Oct-09	21.20	21.60	20.70	20.99	950,100	20.99
8-Oct-09	21.35	21.45	20.10	21.16	1,558,900	21.16
7-Oct-09	21.65	21.79	21.15	21.48	412,000	21.48
6-Oct-09	21.61	22.03	21.46	21.78	464,500	21.78
5-Oct-09	22.20	22.35	21.42	21.72	545,600	21.72
2-Oct-09	22.54	22.70	21.97	22.01	435,600	22.01
1-Oct-09	23.77	23.94	22.53	22.54	356,900	22.54
30-Sep-09	23.75	24.19	23.23	23.92	222,000	23.92
29-Sep-09	24.20	24.29	23.60	23.67	455,100	23.67
28-Sep-09	24.47	24.63	24.02	24.20	514,700	24.20
25-Sep-09	24.51	24.51	24.09	24.35	463,900	24.35
24-Sep-09	25.12	25.32	24.41	24.50	411,500	24.50
23-Sep-09	24.90	25.40	24.80	24.91	423,100	24.91
22-Sep-09	24.71	25.00	23.74	24.76	739,600	24.76
21-Sep-09	24.27	24.78	24.10	24.34	689,700	24.34
18-Sep-09	24.50	24.55	24.08	24.34	684,900	24.34
17-Sep-09	24.79	24.99	24.39	24.45	267,200	24.45
16-Sep-09	25.40	25.42	24.50	24.90	641,100	24.90
15-Sep-09	25.41	25.85	25.30	25.41	287,300	25.41
14-Sep-09	25.44	25.90	25.17	25.58	377,800	25.58
11-Sep-09	25.93	25.94	25.46	25.67	297,500	25.67
10-Sep-09	25.76	25.89	25.43	25.82	477,100	25.82
9-Sep-09	24.18	26.08	24.08	25.88	1,015,200	25.88
8-Sep-09	23.96	24.21	23.78	24.20	270,700	24.20
4-Sep-09	22.97	23.83	22.93	23.72	353,800	23.72
3-Sep-09	22.38	22.98	22.14	22.96	249,800	22.96
2-Sep-09	22.11	22.53	21.99	22.36	369,200	22.36
1-Sep-09	21.86	22.50	21.73	22.00	487,500	22.00
31-Aug-09	22.08	22.08	21.75	21.94	314,800	21.94
28-Aug-09	22.20	22.60	21.66	22.15	324,800	22.15
27-Aug-09	21.95	22.10	21.52	22.00	214,700	22.00
26-Aug-09	21.90	22.31	21.83	22.04	232,400	22.04
25-Aug-09	21.91	22.13	21.74	21.93	190,100	21.93
24-Aug-09	21.90	22.36	21.78	21.93	307,600	21.93
21-Aug-09	21.54	22.17	21.37	21.91	503,000	21.91
20-Aug-09	20.58	21.27	20.58	21.26	364,200	21.26
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions