FormFactor Inc. (FORM)
NASDAQ: FORM
· Real-Time Price · USD
28.53
-0.10 (-0.35%)
At close: Aug 19, 2025, 3:59 PM
28.52
-0.04%
After-hours: Aug 19, 2025, 06:40 PM EDT
FORM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 28.81 | 29.03 | 28.27 | 28.55 | 28.55 | -0.28% | 608,569 |
| Aug 18, 2025 | 28.81 | 29.12 | 28.61 | 28.63 | 28.63 | -0.24% | 806,425 |
| Aug 15, 2025 | 30.14 | 30.14 | 28.59 | 28.70 | 28.70 | -5.12% | 636,834 |
| Aug 14, 2025 | 30.05 | 30.37 | 29.62 | 30.25 | 30.25 | -1.01% | 914,700 |
| Aug 13, 2025 | 29.58 | 30.62 | 29.43 | 30.56 | 30.56 | 2.48% | 1,079,823 |
| Aug 12, 2025 | 28.64 | 29.84 | 28.40 | 29.82 | 29.82 | 5.63% | 938,459 |
| Aug 11, 2025 | 28.93 | 29.14 | 28.15 | 28.23 | 28.23 | -1.22% | 653,412 |
| Aug 8, 2025 | 28.18 | 28.84 | 27.67 | 28.58 | 28.58 | 2.14% | 589,010 |
| Aug 7, 2025 | 28.49 | 28.94 | 27.54 | 27.98 | 27.98 | 1.30% | 1,164,657 |
| Aug 6, 2025 | 28.89 | 29.10 | 27.57 | 27.62 | 27.62 | -5.22% | 1,194,100 |
| Aug 5, 2025 | 29.23 | 30.02 | 29.04 | 29.14 | 29.14 | -0.55% | 979,234 |
| Aug 4, 2025 | 29.44 | 30.16 | 28.71 | 29.30 | 29.30 | 1.28% | 1,074,138 |
| Aug 1, 2025 | 27.77 | 29.07 | 27.36 | 28.93 | 28.93 | 1.83% | 1,602,044 |
| Jul 31, 2025 | 26.15 | 31.41 | 26.08 | 28.41 | 28.41 | -17.46% | 4,289,279 |
| Jul 30, 2025 | 35.45 | 35.80 | 34.11 | 34.42 | 34.42 | -0.81% | 766,502 |
| Jul 29, 2025 | 35.46 | 35.77 | 34.42 | 34.70 | 34.70 | -0.80% | 499,828 |
| Jul 28, 2025 | 34.64 | 35.26 | 34.14 | 34.98 | 34.98 | 2.61% | 707,308 |
| Jul 25, 2025 | 34.00 | 34.25 | 33.39 | 34.09 | 34.09 | -0.44% | 443,500 |
| Jul 24, 2025 | 34.35 | 34.63 | 33.89 | 34.24 | 34.24 | -0.41% | 452,000 |
| Jul 23, 2025 | 35.00 | 35.32 | 34.21 | 34.38 | 34.38 | -1.69% | 458,842 |