FormFactor, Inc. (FORM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

54.00

+2.25

(+4.35%)

At close: 04:00PM EDT

54.00

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	52.57	54.25	51.05	54.00	54.00	1,028,235
02 May 2024	48.00	51.90	47.72	51.75	51.75	1,822,900
01 May 2024	44.20	45.02	43.06	43.99	43.99	544,800
30 Apr 2024	45.55	45.87	44.55	44.59	44.59	852,600
29 Apr 2024	44.75	45.60	44.63	45.53	45.53	372,700
26 Apr 2024	44.03	45.25	44.00	44.75	44.75	375,600
25 Apr 2024	41.47	43.94	40.85	43.86	43.86	663,400
24 Apr 2024	42.22	42.56	41.14	41.72	41.72	232,100
23 Apr 2024	40.30	42.03	40.26	41.41	41.41	371,000
22 Apr 2024	41.26	41.26	40.18	40.25	40.25	470,400
19 Apr 2024	41.88	42.39	40.57	40.76	40.76	571,600
18 Apr 2024	42.66	43.22	41.99	42.09	42.09	310,100
17 Apr 2024	44.30	44.43	42.93	42.97	42.97	314,500
16 Apr 2024	43.46	44.62	43.33	44.32	44.32	304,100
15 Apr 2024	44.93	45.49	43.39	44.09	44.09	320,200
12 Apr 2024	44.86	45.45	44.16	44.61	44.61	264,900
11 Apr 2024	45.67	46.04	45.05	45.87	45.87	475,700
10 Apr 2024	46.27	46.87	44.97	45.32	45.32	668,900
09 Apr 2024	47.30	47.94	47.05	47.83	47.83	506,200
08 Apr 2024	46.87	47.28	46.34	46.98	46.98	337,500
05 Apr 2024	45.53	46.63	45.34	46.29	46.29	337,100
04 Apr 2024	46.90	47.43	44.98	45.43	45.43	423,900
03 Apr 2024	44.57	46.44	44.57	46.18	46.18	338,400
02 Apr 2024	45.06	45.71	44.63	45.38	45.38	529,100
01 Apr 2024	45.94	46.42	45.58	46.27	46.27	369,500
28 Mar 2024	44.91	46.25	44.61	45.63	45.63	562,100
27 Mar 2024	43.81	44.90	43.23	44.85	44.85	311,000
26 Mar 2024	43.88	44.00	43.30	43.39	43.39	244,700
25 Mar 2024	42.80	43.70	42.58	43.50	43.50	298,900
22 Mar 2024	43.68	44.04	42.99	43.29	43.29	311,700
21 Mar 2024	43.56	44.96	43.40	43.86	43.86	410,900
20 Mar 2024	41.21	42.00	40.88	41.99	41.99	515,400
19 Mar 2024	41.99	42.45	41.15	41.20	41.20	770,900
18 Mar 2024	43.24	43.77	42.49	42.51	42.51	441,700
15 Mar 2024	42.82	43.29	42.40	42.64	42.64	1,033,500
14 Mar 2024	44.78	45.11	43.04	43.25	43.25	483,000
13 Mar 2024	43.77	44.37	43.23	43.83	43.83	428,000
12 Mar 2024	44.42	44.74	43.54	44.42	44.42	325,800
11 Mar 2024	43.73	44.36	43.23	44.11	44.11	498,300
08 Mar 2024	46.26	46.83	44.28	44.32	44.32	321,400
07 Mar 2024	45.48	46.76	44.99	46.16	46.16	413,900
06 Mar 2024	45.00	45.90	44.25	44.57	44.57	424,000
05 Mar 2024	44.01	44.52	43.32	44.14	44.14	570,300
04 Mar 2024	44.41	44.85	43.59	44.56	44.56	456,900
01 Mar 2024	43.45	44.63	43.12	43.60	43.60	547,400
29 Feb 2024	41.65	43.21	41.65	43.03	43.03	540,000
28 Feb 2024	40.72	42.10	40.50	41.54	41.54	415,200
27 Feb 2024	43.00	43.26	41.11	41.32	41.32	585,000
26 Feb 2024	41.27	43.27	41.27	42.76	42.76	620,400
23 Feb 2024	41.79	42.00	40.49	41.21	41.21	429,600
22 Feb 2024	41.75	42.55	41.64	41.81	41.81	455,400
21 Feb 2024	39.12	40.25	38.78	40.21	40.21	520,300
20 Feb 2024	41.00	41.20	39.29	39.72	39.72	366,900
16 Feb 2024	42.90	42.97	41.71	41.81	41.81	414,400
15 Feb 2024	43.00	43.22	42.29	42.40	42.40	585,700
14 Feb 2024	40.59	42.61	40.59	42.54	42.54	590,500
13 Feb 2024	40.48	42.00	39.90	40.11	40.11	655,800
12 Feb 2024	42.61	42.66	41.62	42.31	42.31	948,100
09 Feb 2024	39.20	43.01	39.02	42.95	42.95	634,600
08 Feb 2024	39.10	40.79	38.34	38.96	38.96	813,000
07 Feb 2024	38.35	38.97	37.52	38.12	38.12	673,200
06 Feb 2024	39.18	39.22	37.84	38.16	38.16	667,500
05 Feb 2024	39.39	39.77	38.83	39.29	39.29	292,600
02 Feb 2024	38.86	39.80	38.86	39.35	39.35	291,500
01 Feb 2024	39.24	39.61	38.70	39.22	39.22	383,500
31 Jan 2024	40.71	40.71	38.63	38.77	38.77	619,200
30 Jan 2024	41.72	41.98	41.01	41.30	41.30	239,400
29 Jan 2024	41.15	42.06	40.81	41.99	41.99	307,400
26 Jan 2024	42.07	42.37	41.04	41.10	41.10	391,000
25 Jan 2024	44.83	44.83	42.96	43.10	43.10	256,900
24 Jan 2024	43.51	45.15	43.21	43.75	43.75	639,400
23 Jan 2024	43.29	43.35	42.57	42.95	42.95	278,300
22 Jan 2024	43.00	43.61	42.75	43.05	43.05	561,200
19 Jan 2024	41.39	42.71	41.12	42.43	42.43	495,200
18 Jan 2024	40.29	41.03	39.92	40.79	40.79	380,000
17 Jan 2024	39.33	39.99	38.42	39.08	39.08	299,900
16 Jan 2024	39.25	39.96	39.23	39.78	39.78	246,300
12 Jan 2024	39.61	39.83	38.98	39.26	39.26	255,500
11 Jan 2024	38.52	39.33	38.33	39.30	39.30	344,100
10 Jan 2024	38.64	39.00	37.48	38.66	38.66	344,800
09 Jan 2024	37.94	38.90	37.94	38.77	38.77	474,800
08 Jan 2024	37.95	38.89	37.69	38.64	38.64	287,500
05 Jan 2024	38.06	38.69	37.21	37.66	37.66	460,200
04 Jan 2024	38.29	38.89	38.00	38.21	38.21	401,200
03 Jan 2024	39.93	40.06	38.73	38.90	38.90	382,400
02 Jan 2024	40.79	40.82	40.00	40.35	40.35	436,200
29 Dec 2023	41.89	42.17	41.35	41.71	41.71	309,200
28 Dec 2023	42.19	42.20	41.59	41.90	41.90	253,200
27 Dec 2023	42.35	42.38	41.63	42.00	42.00	221,200
26 Dec 2023	41.71	42.28	41.58	42.01	42.01	282,400
22 Dec 2023	40.76	41.54	40.61	41.38	41.38	340,200
21 Dec 2023	40.10	40.89	39.76	40.68	40.68	300,200
20 Dec 2023	40.13	40.57	39.05	39.10	39.10	350,800
19 Dec 2023	40.65	40.96	39.96	40.26	40.26	656,600
18 Dec 2023	40.77	41.32	40.47	40.54	40.54	376,900
15 Dec 2023	41.02	41.37	39.85	40.14	40.14	2,715,100
14 Dec 2023	39.53	41.56	39.53	40.57	40.57	607,200
13 Dec 2023	39.00	39.95	38.39	39.18	39.18	598,100
12 Dec 2023	38.67	39.35	38.21	38.94	38.94	458,000
11 Dec 2023	37.70	38.80	37.70	38.75	38.75	475,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,363.37+2,715.30(+2.90%)

FormFactor, Inc. (FORM)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,363.37
+2,715.30(+2.90%)