FORM - FormFactor, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202023.1823.6022.8923.1623.16754,845
Feb 21, 202025.2125.2524.0924.3424.34638,100
Feb 20, 202025.8025.9824.8025.3025.30454,800
Feb 19, 202025.9026.0925.6825.9325.93623,200
Feb 18, 202026.5126.6625.6625.6925.69291,900
Feb 14, 202027.3027.3926.7326.8926.89630,200
Feb 13, 202026.9027.6126.7427.2527.25472,200
Feb 12, 202026.7427.2126.6327.0627.06758,600
Feb 11, 202026.1026.6825.7926.5726.57700,700
Feb 10, 202025.1826.1524.8026.1026.10819,200
Feb 07, 202025.9026.1025.2125.4825.48823,900
Feb 06, 202026.0626.7025.0426.0026.001,089,100
Feb 05, 202026.8226.9026.0926.3826.38481,100
Feb 04, 202026.4226.7225.9126.3926.39516,700
Feb 03, 202025.5926.1525.4925.7625.76695,400
Jan 31, 202025.9226.0125.0425.3125.31775,700
Jan 30, 202025.9526.4725.7126.1326.13419,400
Jan 29, 202026.8827.2026.1326.1526.15354,400
Jan 28, 202026.2826.9326.1426.8026.80375,500
Jan 27, 202026.5826.5825.9226.0126.01614,400
Jan 24, 202028.5028.5826.7727.1527.15639,700
Jan 23, 202027.3528.2927.1928.2328.23638,300
Jan 22, 202027.6927.8727.0827.2127.21581,200
Jan 21, 202027.4927.8427.2827.3427.34406,500
Jan 17, 202027.2927.5426.8327.5127.51424,900
Jan 16, 202026.7427.1526.7127.0627.06449,300
Jan 15, 202026.8327.0426.4826.6426.64448,400
Jan 14, 202026.6227.0926.4526.8826.88596,700
Jan 13, 202026.4926.7626.3026.6226.62389,800
Jan 10, 202026.4326.5626.2426.3726.37323,400
Jan 09, 202026.7326.8526.3626.4326.43297,400
Jan 08, 202026.2126.6626.1526.4726.47405,000
Jan 07, 202026.1226.5426.0426.1626.16601,000
Jan 06, 202026.2126.2225.9026.0226.02455,600
Jan 03, 202026.0326.6525.9126.5526.55481,200
Jan 02, 202026.2026.5225.9526.5226.52503,100
Dec 31, 201926.0626.2425.8525.9725.97772,700
Dec 30, 201926.0126.2525.6426.2026.20312,200
Dec 27, 201926.1626.1625.8326.0426.04282,000
Dec 26, 201926.0726.2525.8826.1426.14271,300
Dec 24, 201926.0426.0625.7226.0526.05177,400
Dec 23, 201926.0326.3025.7726.0026.00628,400
Dec 20, 201926.0426.2225.6325.9325.932,850,800
Dec 19, 201926.1726.1825.5626.0626.06656,400
Dec 18, 201925.8226.1125.5725.9525.95753,000
Dec 17, 201925.3625.8025.2525.7925.79490,900
Dec 16, 201925.3425.7625.2025.2425.24734,700
Dec 13, 201925.0125.4024.8325.1725.17801,500
Dec 12, 201924.5325.5024.1124.9724.971,796,600
Dec 11, 201923.2023.7723.2023.7523.75202,800
Dec 10, 201922.9423.3222.8723.2023.20168,600
Dec 09, 201923.2123.2722.8122.8822.88299,300
Dec 06, 201923.0423.3423.0423.2423.24507,000
Dec 05, 201922.8723.1122.7422.7922.79349,900
Dec 04, 201922.7223.0322.6522.8822.88374,800
Dec 03, 201922.4622.6222.0022.5022.50504,000
Dec 02, 201923.1523.2122.6622.7822.78438,700
Nov 29, 201923.2523.3622.9023.1423.14202,300
Nov 27, 201923.0023.5622.8323.3923.39416,700
Nov 26, 201923.0723.4422.8822.9122.91411,300
Nov 25, 201922.5923.1522.5923.0523.05375,800
Nov 22, 201922.3922.6222.0822.5222.52337,000
Nov 21, 201922.6122.6722.0222.2222.22379,400
Nov 20, 201922.9023.1022.5422.7122.71440,300
Nov 19, 201923.1323.2022.8323.0623.06348,600
Nov 18, 201923.2023.2822.9522.9822.98375,900
Nov 15, 201922.9923.4722.7323.2223.22398,000
Nov 14, 201922.6323.0022.4222.7122.71554,700
Nov 13, 201922.5122.9422.3522.6922.69309,900
Nov 12, 201922.7122.7522.3722.6922.69413,400
Nov 11, 201922.2122.6422.0722.5922.59372,800
Nov 08, 201922.4222.6022.1322.3622.36794,000
Nov 07, 201922.5322.5522.2722.3822.38386,600
Nov 06, 201922.4622.4822.1622.3222.32338,300
Nov 05, 201922.3722.5522.0822.5122.51310,600
Nov 04, 201922.6422.8022.1222.2722.27539,300
Nov 01, 201922.0722.6421.7322.4922.49338,800
Oct 31, 201922.7122.7120.8621.8321.83744,200
Oct 30, 201921.6621.6621.1421.4321.43245,400
Oct 29, 201921.8121.9721.4021.6121.61299,000
Oct 28, 201921.4122.1121.4121.8321.83400,900
Oct 25, 201921.3921.5421.1221.2721.27363,700
Oct 24, 201920.6821.2220.6721.1521.15246,700
Oct 23, 201920.4720.5920.2320.4320.43178,200
Oct 22, 201920.7721.1120.6220.6620.66186,600
Oct 21, 201920.7621.0020.6320.7920.79206,500
Oct 18, 201920.8020.8620.1720.5020.50379,200
Oct 17, 201920.6221.3820.4420.9320.93479,400
Oct 16, 201920.5920.9320.2520.3420.34411,400
Oct 15, 201919.8921.0319.6820.7420.74470,400
Oct 14, 201919.9720.1019.6719.7819.78315,800
Oct 11, 201920.4120.5020.0120.0520.05479,800
Oct 10, 201919.7420.0919.5020.0420.04332,000
Oct 09, 201919.5819.8119.3919.6119.61230,600
Oct 08, 201919.8419.8419.2919.3919.39429,400
Oct 07, 201920.4020.7320.0220.0520.051,021,200
Oct 04, 201919.4420.3619.4420.3420.34621,500
Oct 03, 201918.8919.4618.7919.4019.40301,000
Oct 02, 201918.4319.0018.4318.9218.92343,000
Oct 01, 201919.1219.3118.5918.6718.67307,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...