FORM: Historical Prices for FormFactor, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	20.90	21.05	20.66	20.77	458,200	20.77
14-Dec-09	20.61	20.93	20.28	20.92	656,000	20.92
11-Dec-09	20.60	20.77	20.29	20.35	743,700	20.35
10-Dec-09	20.11	20.87	20.08	20.53	1,319,500	20.53
9-Dec-09	19.00	19.42	18.84	19.40	524,600	19.40
8-Dec-09	19.00	19.40	18.78	19.02	973,900	19.02
7-Dec-09	18.76	19.32	18.60	19.05	801,800	19.05
4-Dec-09	18.54	18.74	18.30	18.67	619,700	18.67
3-Dec-09	17.71	18.45	17.65	18.20	1,311,500	18.20
2-Dec-09	17.27	17.69	17.16	17.60	842,500	17.60
1-Dec-09	17.16	17.37	17.05	17.29	298,300	17.29
30-Nov-09	16.90	17.00	16.71	16.95	494,100	16.95
27-Nov-09	17.06	17.22	16.84	16.84	225,600	16.84
25-Nov-09	17.65	17.65	17.40	17.44	376,400	17.44
24-Nov-09	17.63	17.75	17.30	17.55	374,400	17.55
23-Nov-09	17.76	18.14	17.60	17.66	390,400	17.66
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
* 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