Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 15 minutes

S&P Futures
4,030.50
-5.25(-0.13%)
Dow Futures
32,743.00
-31.00(-0.09%)
Nasdaq Futures
12,838.00
-29.25(-0.23%)
Russell 2000 Futures
1,792.50
-0.80(-0.04%)
Crude Oil
69.06
-0.61(-0.88%)
Gold
1,948.30
+7.20(+0.37%)

Advertisement

FormFactor, Inc. (FORM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

29.42

-0.53

(-1.77%)

At close: 04:00PM EDT

29.42

-0.00

(-0.01%)

After hours:

04:05PM EDT

Advertisement

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	30.28	30.50	28.87	29.42	29.42	445,900
Mar 20, 2023	29.55	30.09	29.14	29.95	29.95	719,900
Mar 17, 2023	30.07	30.28	29.13	29.30	29.30	1,905,000
Mar 16, 2023	28.59	30.16	28.30	30.06	30.06	510,500
Mar 15, 2023	28.66	29.04	27.48	28.93	28.93	603,800
Mar 14, 2023	29.20	29.65	28.70	29.37	29.37	618,200
Mar 13, 2023	27.98	28.73	27.87	28.43	28.43	485,800
Mar 10, 2023	29.21	29.21	28.15	28.40	28.40	569,900
Mar 09, 2023	29.24	29.56	28.83	28.87	28.87	287,700
Mar 08, 2023	28.77	29.52	28.62	29.30	29.30	1,062,100
Mar 07, 2023	29.02	29.12	28.27	28.54	28.54	378,100
Mar 06, 2023	30.45	30.45	28.99	29.05	29.05	458,000
Mar 03, 2023	30.41	30.53	29.78	30.35	30.35	234,400
Mar 02, 2023	29.70	30.49	29.20	30.44	30.44	258,700
Mar 01, 2023	30.37	30.65	30.14	30.30	30.30	336,100
Feb 28, 2023	30.23	30.68	29.94	30.10	30.10	449,600
Feb 27, 2023	30.75	31.02	30.19	30.35	30.35	323,300
Feb 24, 2023	29.90	30.49	29.71	30.44	30.44	276,400
Feb 23, 2023	30.61	30.90	29.95	30.48	30.48	314,100
Feb 22, 2023	30.19	30.54	29.70	29.76	29.76	373,000
Feb 21, 2023	30.95	31.12	30.06	30.10	30.10	407,200
Feb 17, 2023	32.51	32.51	31.32	31.57	31.57	405,200
Feb 16, 2023	31.93	32.67	31.77	32.37	32.37	602,500
Feb 15, 2023	31.74	32.88	31.53	32.59	32.59	426,600
Feb 14, 2023	31.44	32.53	31.23	32.27	32.27	522,700
Feb 13, 2023	31.07	32.12	31.02	31.90	31.90	506,300
Feb 10, 2023	31.81	32.08	30.85	31.48	31.48	607,200
Feb 09, 2023	33.32	34.86	32.18	32.42	32.42	910,500
Feb 08, 2023	29.00	29.50	28.72	28.94	28.94	571,300
Feb 07, 2023	28.63	29.46	28.13	29.43	29.43	340,800
Feb 06, 2023	29.41	29.72	28.60	28.76	28.76	427,900
Feb 03, 2023	29.50	30.45	29.04	29.84	29.84	468,600
Feb 02, 2023	29.54	30.52	29.48	30.37	30.37	518,600
Feb 01, 2023	28.34	29.56	28.27	29.18	29.18	498,800
Jan 31, 2023	27.67	28.28	27.21	28.14	28.14	658,900
Jan 30, 2023	28.01	28.20	27.33	27.66	27.66	439,700
Jan 27, 2023	28.13	28.64	27.74	28.54	28.54	891,100
Jan 26, 2023	28.00	28.85	27.65	28.76	28.76	409,000
Jan 25, 2023	27.22	28.11	26.88	27.86	27.86	609,800
Jan 24, 2023	27.70	28.00	27.34	27.62	27.62	379,200
Jan 23, 2023	25.89	27.98	25.66	27.93	27.93	563,200
Jan 20, 2023	25.29	25.83	25.07	25.82	25.82	508,100
Jan 19, 2023	24.86	25.13	24.17	24.91	24.91	284,600
Jan 18, 2023	25.33	25.84	25.05	25.08	25.08	273,900
Jan 17, 2023	25.03	25.41	24.96	25.20	25.20	299,700
Jan 13, 2023	25.33	25.55	24.91	25.15	25.15	403,000
Jan 12, 2023	25.18	25.50	24.61	25.48	25.48	290,700
Jan 11, 2023	24.72	25.03	24.27	25.01	25.01	379,400
Jan 10, 2023	24.37	25.10	24.08	25.07	25.07	328,700
Jan 09, 2023	24.46	25.01	24.17	24.41	24.41	363,400
Jan 06, 2023	23.56	24.16	23.15	24.10	24.10	282,200
Jan 05, 2023	22.13	23.09	21.94	22.90	22.90	374,700
Jan 04, 2023	22.22	22.70	22.16	22.36	22.36	574,900
Jan 03, 2023	22.65	22.65	21.71	21.92	21.92	535,100
Dec 30, 2022	21.89	22.41	21.66	22.23	22.23	304,100
Dec 29, 2022	21.97	22.53	21.80	22.29	22.29	344,000
Dec 28, 2022	21.88	22.14	21.32	21.66	21.66	396,500
Dec 27, 2022	21.44	22.22	21.12	22.02	22.02	577,500
Dec 23, 2022	21.73	21.90	20.94	21.45	21.45	517,000
Dec 22, 2022	22.09	22.09	21.05	21.86	21.86	611,800
Dec 21, 2022	22.71	23.19	22.50	22.60	22.60	515,800
Dec 20, 2022	22.36	22.73	22.03	22.64	22.64	571,300
Dec 19, 2022	23.58	23.58	22.52	22.56	22.56	514,000
Dec 16, 2022	22.87	23.94	22.82	23.71	23.71	3,157,200
Dec 15, 2022	23.97	24.13	22.91	23.10	23.10	453,700
Dec 14, 2022	24.73	24.93	24.25	24.34	24.34	478,800
Dec 13, 2022	25.50	25.94	24.74	24.91	24.91	652,100
Dec 12, 2022	23.68	24.17	23.48	24.10	24.10	395,100
Dec 09, 2022	23.95	24.18	23.64	23.66	23.66	238,100
Dec 08, 2022	23.77	24.47	23.65	24.14	24.14	278,300
Dec 07, 2022	23.52	23.99	23.52	23.76	23.76	338,900
Dec 06, 2022	24.46	24.57	23.42	23.70	23.70	524,400
Dec 05, 2022	23.48	24.47	23.34	24.45	24.45	610,200
Dec 02, 2022	23.15	23.76	22.28	23.59	23.59	450,700
Dec 01, 2022	23.38	24.00	22.64	23.58	23.58	662,000
Nov 30, 2022	22.13	23.10	21.75	23.07	23.07	405,900
Nov 29, 2022	22.01	22.54	21.74	21.96	21.96	975,700
Nov 28, 2022	22.50	22.66	21.67	21.93	21.93	519,600
Nov 25, 2022	22.54	23.11	22.48	22.82	22.82	291,500
Nov 23, 2022	22.55	23.14	22.54	22.80	22.80	272,100
Nov 22, 2022	22.17	22.87	21.87	22.55	22.55	332,700
Nov 21, 2022	22.44	22.65	21.94	22.18	22.18	519,900
Nov 18, 2022	23.30	23.30	22.40	22.64	22.64	425,700
Nov 17, 2022	21.67	22.72	21.67	22.52	22.52	394,000
Nov 16, 2022	22.24	22.59	22.04	22.19	22.19	702,100
Nov 15, 2022	22.61	23.31	22.02	22.93	22.93	715,300
Nov 14, 2022	21.97	22.41	21.66	21.75	21.75	750,700
Nov 11, 2022	21.22	22.27	21.22	22.16	22.16	627,400
Nov 10, 2022	19.86	21.22	19.86	21.18	21.18	555,100
Nov 09, 2022	18.97	19.42	18.76	18.91	18.91	456,300
Nov 08, 2022	19.96	19.96	19.07	19.16	19.16	650,000
Nov 07, 2022	19.24	19.76	19.06	19.67	19.67	573,900
Nov 04, 2022	18.77	19.22	18.46	19.19	19.19	782,000
Nov 03, 2022	18.61	18.82	18.15	18.19	18.19	892,700
Nov 02, 2022	20.02	20.05	18.84	18.88	18.88	1,133,300
Nov 01, 2022	20.70	20.85	19.94	20.01	20.01	936,500
Oct 31, 2022	19.82	20.51	19.35	20.21	20.21	1,189,900
Oct 28, 2022	20.50	20.85	19.82	20.00	20.00	1,818,400
Oct 27, 2022	22.66	22.75	20.51	20.59	20.59	3,455,500
Oct 26, 2022	26.70	28.27	26.67	27.14	27.14	409,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,030.50-5.25(-0.13%)

Dow Futures32,743.00-31.00(-0.09%)

Nasdaq Futures12,838.00-29.25(-0.23%)

Russell 2000 Futures1,792.50-0.80(-0.04%)

Crude Oil69.06-0.61(-0.88%)

Gold1,948.30+7.20(+0.37%)

FormFactor, Inc. (FORM)

S&P Futures
4,030.50
-5.25(-0.13%)

Dow Futures
32,743.00
-31.00(-0.09%)

Nasdaq Futures
12,838.00
-29.25(-0.23%)

Russell 2000 Futures
1,792.50
-0.80(-0.04%)

Crude Oil
69.06
-0.61(-0.88%)

Gold
1,948.30
+7.20(+0.37%)