Australia markets open in 1 hour 56 minutes

FormFactor, Inc. (FORM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.76+1.55 (+3.76%)
At close: 04:00PM EST
42.76 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202441.2743.2741.2742.7642.76612,164
23 Feb 202441.7942.0040.4941.2141.21429,600
22 Feb 202441.7542.5541.6441.8141.81455,400
21 Feb 202439.1240.2538.7840.2140.21520,300
20 Feb 202441.0041.2039.2939.7239.72366,900
16 Feb 202442.9042.9741.7141.8141.81414,400
15 Feb 202443.0043.2242.2942.4042.40585,700
14 Feb 202440.5942.6140.5942.5442.54590,500
13 Feb 202440.4842.0039.9040.1140.11655,800
12 Feb 202442.6142.6641.6242.3142.31948,100
09 Feb 202439.2043.0139.0242.9542.95634,600
08 Feb 202439.1040.7938.3438.9638.96813,000
07 Feb 202438.3538.9737.5238.1238.12673,200
06 Feb 202439.1839.2237.8438.1638.16667,500
05 Feb 202439.3939.7738.8339.2939.29292,600
02 Feb 202438.8639.8038.8639.3539.35291,500
01 Feb 202439.2439.6138.7039.2239.22383,500
31 Jan 202440.7140.7138.6338.7738.77619,200
30 Jan 202441.7241.9841.0141.3041.30239,400
29 Jan 202441.1542.0640.8141.9941.99307,400
26 Jan 202442.0742.3741.0441.1041.10391,000
25 Jan 202444.8344.8342.9643.1043.10256,900
24 Jan 202443.5145.1543.2143.7543.75639,400
23 Jan 202443.2943.3542.5742.9542.95278,300
22 Jan 202443.0043.6142.7543.0543.05561,200
19 Jan 202441.3942.7141.1242.4342.43495,200
18 Jan 202440.2941.0339.9240.7940.79380,000
17 Jan 202439.3339.9938.4239.0839.08299,900
16 Jan 202439.2539.9639.2339.7839.78246,300
12 Jan 202439.6139.8338.9839.2639.26255,500
11 Jan 202438.5239.3338.3339.3039.30344,100
10 Jan 202438.6439.0037.4838.6638.66344,800
09 Jan 202437.9438.9037.9438.7738.77474,800
08 Jan 202437.9538.8937.6938.6438.64287,500
05 Jan 202438.0638.6937.2137.6637.66460,200
04 Jan 202438.2938.8938.0038.2138.21401,200
03 Jan 202439.9340.0638.7338.9038.90382,400
02 Jan 202440.7940.8240.0040.3540.35436,200
29 Dec 202341.8942.1741.3541.7141.71309,200
28 Dec 202342.1942.2041.5941.9041.90253,200
27 Dec 202342.3542.3841.6342.0042.00221,200
26 Dec 202341.7142.2841.5842.0142.01282,400
22 Dec 202340.7641.5440.6141.3841.38340,200
21 Dec 202340.1040.8939.7640.6840.68300,200
20 Dec 202340.1340.5739.0539.1039.10350,800
19 Dec 202340.6540.9639.9640.2640.26656,600
18 Dec 202340.7741.3240.4740.5440.54376,900
15 Dec 202341.0241.3739.8540.1440.142,715,100
14 Dec 202339.5341.5639.5340.5740.57607,200
13 Dec 202339.0039.9538.3939.1839.18598,100
12 Dec 202338.6739.3538.2138.9438.94458,000
11 Dec 202337.7038.8037.7038.7538.75475,000
08 Dec 202336.5037.4836.5037.4137.41336,500
07 Dec 202336.7036.8536.1136.6336.63540,000
06 Dec 202337.0637.6236.4136.4736.47499,400
05 Dec 202336.9637.0936.1736.6736.67303,600
04 Dec 202337.0837.3436.1937.3137.31483,000
01 Dec 202337.4237.6936.5937.5237.52708,400
30 Nov 202337.5637.6036.8437.5837.58522,600
29 Nov 202337.5438.2137.1537.4937.49405,700
28 Nov 202337.6337.8236.9337.0837.08960,000
27 Nov 202337.9238.4537.6637.9537.95430,400
24 Nov 202337.8938.3737.6038.0238.02322,100
22 Nov 202338.9139.2137.9537.9937.99496,900
21 Nov 202339.2539.3438.3738.5338.53492,000
20 Nov 202338.4739.7638.4739.5939.59505,300
17 Nov 202338.7338.9638.2938.5738.57400,000
16 Nov 202338.5138.9237.9838.6738.67762,700
15 Nov 202339.0039.5138.2038.5638.56719,100
14 Nov 202337.8339.2337.6938.9838.98601,800
13 Nov 202337.2337.5036.4736.9436.94505,700
10 Nov 202334.8038.0434.6937.7237.72777,300
09 Nov 202336.0536.0534.0734.3234.32482,300
08 Nov 202336.1537.2535.7335.8235.82874,600
07 Nov 202334.9836.3634.9836.2836.28760,100
06 Nov 202333.5035.1133.3635.1035.101,039,500
03 Nov 202333.7234.2433.1933.6733.67640,000
02 Nov 202335.4035.9432.1633.1333.13661,600
01 Nov 202333.7034.2532.6133.4433.441,021,100
31 Oct 202332.7033.9332.5933.8833.881,034,300
30 Oct 202332.6033.2132.0632.8632.86506,400
27 Oct 202331.8432.8831.8332.5832.58483,900
26 Oct 202332.2532.6731.5131.7031.70252,700
25 Oct 202332.5132.7131.8731.9631.96267,500
24 Oct 202332.8033.1332.6532.9932.99307,300
23 Oct 202332.7233.0832.3332.3732.37332,500
20 Oct 202333.9734.1532.9332.9832.98546,100
19 Oct 202335.6936.6233.6533.9133.91475,500
18 Oct 202333.7235.1833.5335.0835.08531,400
17 Oct 202333.7434.7932.5934.3034.30682,900
16 Oct 202334.2734.9334.0634.2734.27380,600
13 Oct 202334.8134.8133.7333.8733.87325,800
12 Oct 202334.3835.8734.3834.9334.93313,000
11 Oct 202334.6134.7234.0534.3534.35285,900
10 Oct 202334.3634.9734.0834.4134.41322,100
09 Oct 202334.0434.5433.6134.3434.34253,800
06 Oct 202332.9234.7832.9234.5434.54389,200
05 Oct 202334.4634.6133.0433.0733.07541,700
04 Oct 202333.8234.6533.3634.2834.28347,500
03 Oct 202333.3934.3333.3933.7833.78357,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...