U.S. Markets open in 4 hrs 16 mins

FormFactor, Inc. (FORM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
15.80-0.35 (-2.17%)
At close: 4:00PM EDT
People also watch
RSTIPRAASCSSFMDMIDD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201716.1016.2015.7815.8015.80754,400
Sep 20, 201716.3516.3515.8316.1516.15449,600
Sep 19, 201716.2016.3816.0016.3016.30482,500
Sep 18, 201716.0016.3515.8516.1516.151,095,500
Sep 15, 201715.7515.9015.6515.8015.80601,700
Sep 14, 201715.5016.0015.5015.7515.75558,000
Sep 13, 201715.4015.7015.3515.5515.55612,200
Sep 12, 201715.3515.7515.2015.5015.50526,300
Sep 11, 201714.8515.4014.8515.3515.35517,100
Sep 08, 201715.2015.2014.6814.7814.78404,700
Sep 07, 201715.1015.3514.9515.2015.20644,200
Sep 06, 201715.1015.2514.7015.2015.20665,500
Sep 05, 201715.2515.2814.8015.0015.00711,100
Sep 01, 201715.2015.4015.0715.2515.25985,100
Aug 31, 201715.5015.5014.9515.1015.10696,700
Aug 30, 201714.8015.3514.7015.2015.20827,100
Aug 29, 201714.5514.8814.3514.8014.801,350,000
Aug 28, 201714.5014.8314.3514.7514.75776,600
Aug 25, 201714.4014.6514.1014.3014.30672,400
Aug 24, 201714.2014.3514.0514.2514.25370,200
Aug 23, 201714.2014.2514.0514.1514.15406,400
Aug 22, 201714.1014.4014.0514.3014.30604,100
Aug 21, 201713.8514.1013.6514.0514.051,077,000
Aug 18, 201713.5514.1813.5514.0514.05757,400
Aug 17, 201714.1014.2513.5513.6513.65789,700
Aug 16, 201714.0514.3013.9014.1514.15708,900
Aug 15, 201714.1014.4013.8514.1014.10886,100
Aug 14, 201713.9514.3013.8014.0014.001,146,800
Aug 11, 201713.4513.7513.3313.6513.651,082,900
Aug 10, 201713.7013.8013.2813.3013.30632,900
Aug 09, 201713.6514.0013.5013.8513.85655,700
Aug 08, 201713.8514.0513.6013.8013.80681,100
Aug 07, 201713.5014.1313.4313.9513.95777,000
Aug 04, 201714.4514.4513.4513.5513.551,361,200
Aug 03, 201714.3514.7013.9014.3514.351,874,700
Aug 02, 201713.2513.5512.6012.8512.851,433,200
Aug 01, 201713.1513.3312.9513.2513.25691,600
Jul 31, 201713.1513.2512.9213.1013.10532,900
Jul 28, 201713.1513.3013.0013.1013.10368,000
Jul 27, 201713.6513.6513.0013.2513.25660,100
Jul 26, 201713.4513.6013.3513.5513.55430,600
Jul 25, 201713.5513.6013.2013.3013.30361,700
Jul 24, 201713.3013.6013.1113.5513.55589,400
Jul 21, 201713.5513.5513.1013.2513.25424,600
Jul 20, 201713.4013.5013.1513.4513.45462,600
Jul 19, 201713.0513.5312.9013.4013.401,035,400
Jul 18, 201712.8013.0012.6512.9512.95550,700
Jul 17, 201712.7512.9512.6012.8512.85602,400
Jul 14, 201712.7012.9012.5512.8012.80372,700
Jul 13, 201712.8012.8312.4812.7012.70541,200
Jul 12, 201712.7012.8512.5512.8012.80784,300
Jul 11, 201712.3512.5512.1012.5512.551,253,700
Jul 10, 201712.2012.5012.1512.3512.35598,800
Jul 07, 201712.0012.3511.9512.2512.25667,600
Jul 06, 201712.0012.1811.8011.9011.90950,100
Jul 05, 201712.1012.3011.9012.2012.20927,400
Jul 03, 201712.4512.6011.9512.0512.05594,600
Jun 30, 201713.1013.1812.3512.4012.401,242,000
Jun 29, 201713.7013.7012.4013.0513.052,243,000
Jun 28, 201712.7513.3012.6013.0013.001,439,900
Jun 27, 201712.5012.9012.1512.6512.651,641,000
Jun 26, 201713.0513.2012.5012.5512.551,039,600
Jun 23, 201712.8513.0512.7012.9012.902,545,400
Jun 22, 201713.2013.5012.6012.8012.801,238,700
Jun 21, 201713.1013.3512.9513.1013.10636,800
Jun 20, 201713.4013.6012.9013.0013.00632,100
Jun 19, 201713.4013.5513.2813.4513.45543,200
Jun 16, 201713.1513.5013.1513.2013.20841,800
Jun 15, 201713.4013.5313.1513.2513.25637,800
Jun 14, 201713.9014.0813.5013.7513.75752,700
Jun 13, 201714.1014.2513.6513.8013.801,146,000
Jun 12, 201714.1014.1513.3014.0014.001,527,400
Jun 09, 201715.4015.5814.2514.5014.50926,900
Jun 08, 201715.3515.4515.1015.4515.45572,200
Jun 07, 201714.8015.4514.8015.3515.35843,900
Jun 06, 201714.3514.8814.1414.7514.75804,300
Jun 05, 201714.4514.7514.3514.5014.501,381,800
Jun 02, 201714.6514.8714.5014.5514.55797,400
Jun 01, 201714.7014.7514.3514.7014.70703,800
May 31, 201714.7014.7514.3014.7014.70778,300
May 30, 201714.5014.7314.2114.7014.701,248,900
May 26, 201714.3014.4514.1014.4014.40578,500
May 25, 201714.3014.5014.1514.3514.35588,600
May 24, 201714.3514.4514.0014.2514.25859,500
May 23, 201713.8514.3513.6514.2514.251,042,600
May 22, 201713.4013.7513.4013.7013.70813,100
May 19, 201713.3013.5513.1513.2513.251,051,000
May 18, 201713.2513.3012.7013.2013.201,030,100
May 17, 201713.6513.8513.0513.2513.25989,000
May 16, 201714.2514.3513.7814.0014.00754,800
May 15, 201713.7514.2013.7514.1514.15949,500
May 12, 201713.6013.8813.4013.6013.60773,600
May 11, 201713.6513.9013.3513.6013.60935,100
May 10, 201713.7014.0013.6613.7513.75540,700
May 09, 201713.7514.1813.6113.7513.75710,800
May 08, 201714.0014.0113.5113.7513.75950,200
May 05, 201713.8014.4013.7514.2514.251,436,800
May 04, 201712.5014.1012.4513.7513.753,838,000
May 03, 201711.5011.5511.0011.2511.25390,500
May 02, 201711.7011.7011.3511.6011.60673,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...