5 DAY PERFORMANCE
+21.18%
1 MONTH PERFORMANCE
-11.24%
3 MONTH PERFORMANCE
-33.60%
6 MONTH PERFORMANCE
-38.32%
YEAR-TO-DATE PERFORMANCE
-33.43%
1 YEAR PERFORMANCE
-38.76%
FormFactor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $23.56 | $29.47 (25.06%) | $29.64 | $23.29 | 1.79 M | $1.91 B |
| 04/08/2025 | $25.21 | $23.18 (-8.05%) | $25.41 | $22.66 | 839,845 | $1.79 B |
| 04/07/2025 | $23.41 | $24.37 (4.1%) | $26.22 | $22.58 | 1.71 M | $1.88 B |
| 04/04/2025 | $24.15 | $24.17 (0.08%) | $24.84 | $22.84 | 1.50 M | $1.87 B |
| 04/03/2025 | $27.16 | $25.25 (-7.03%) | $27.78 | $25.21 | 1.07 M | $1.95 B |
| 04/02/2025 | $27.86 | $28.73 (3.12%) | $29.12 | $27.77 | 1.08 M | $2.22 B |
| 04/01/2025 | $28.20 | $28.38 (0.64%) | $28.59 | $27.73 | 892,109 | $2.19 B |
| 03/31/2025 | $28.06 | $28.29 (0.82%) | $28.61 | $27.55 | 1.00 M | $2.19 B |
| 03/28/2025 | $29.53 | $28.64 (-3.01%) | $29.60 | $28.45 | 569,400 | $2.21 B |
| 03/27/2025 | $30.23 | $29.72 (-1.69%) | $30.62 | $29.44 | 734,100 | $2.30 B |
| 03/26/2025 | $31.35 | $30.49 (-2.74%) | $31.59 | $30.38 | 587,622 | $2.36 B |
| 03/25/2025 | $31.83 | $31.45 (-1.19%) | $32.59 | $31.35 | 455,507 | $2.43 B |
| 03/24/2025 | $32.01 | $32.35 (1.06%) | $32.65 | $31.66 | 761,222 | $2.50 B |
| 03/21/2025 | $31.90 | $31.11 (-2.48%) | $32.00 | $30.75 | 1.58 M | $2.40 B |
| 03/20/2025 | $32.37 | $32.27 (-0.31%) | $32.75 | $31.88 | 456,600 | $2.49 B |
| 03/19/2025 | $32.66 | $32.63 (-0.09%) | $33.16 | $32.30 | 636,040 | $2.52 B |
| 03/18/2025 | $32.37 | $32.82 (1.39%) | $32.87 | $31.86 | 569,500 | $2.54 B |
| 03/17/2025 | $32.00 | $32.65 (2.03%) | $32.91 | $31.98 | 602,507 | $2.52 B |
| 03/14/2025 | $31.04 | $32.00 (3.09%) | $32.04 | $30.82 | 611,897 | $2.47 B |
| 03/13/2025 | $30.71 | $30.58 (-0.42%) | $31.21 | $30.31 | 610,514 | $2.36 B |
| 03/12/2025 | $31.24 | $30.70 (-1.73%) | $31.77 | $30.38 | 805,049 | $2.37 B |
| 03/11/2025 | $32.75 | $30.74 (-6.14%) | $32.82 | $30.22 | 924,500 | $2.38 B |
| 03/10/2025 | $32.17 | $32.86 (2.14%) | $33.47 | $31.28 | 1.14 M | $2.54 B |
| 03/07/2025 | $32.04 | $33.00 (3%) | $33.14 | $31.71 | 875,937 | $2.55 B |
| 03/06/2025 | $31.40 | $31.85 (1.43%) | $32.17 | $31.09 | 858,000 | $2.46 B |
| 03/05/2025 | $31.90 | $32.38 (1.5%) | $32.44 | $30.99 | 785,600 | $2.50 B |
| 03/04/2025 | $31.26 | $31.56 (0.96%) | $32.39 | $30.97 | 1.04 M | $2.44 B |
| 03/03/2025 | $33.53 | $31.46 (-6.17%) | $33.73 | $31.35 | 1.29 M | $2.43 B |
| 02/28/2025 | $32.75 | $33.30 (1.68%) | $33.81 | $32.46 | 916,700 | $2.57 B |
| 02/27/2025 | $34.56 | $32.96 (-4.63%) | $34.65 | $32.90 | 786,300 | $2.55 B |
| 02/26/2025 | $34.51 | $34.27 (-0.7%) | $34.95 | $33.99 | 485,436 | $2.65 B |
| 02/25/2025 | $34.45 | $33.99 (-1.34%) | $34.82 | $33.89 | 649,600 | $2.63 B |
| 02/24/2025 | $35.93 | $34.61 (-3.67%) | $35.93 | $34.60 | 612,200 | $2.67 B |
| 02/21/2025 | $37.69 | $35.38 (-6.13%) | $37.69 | $35.21 | 675,700 | $2.73 B |
| 02/20/2025 | $37.64 | $37.39 (-0.66%) | $38.93 | $37.26 | 502,580 | $2.89 B |
| 02/19/2025 | $37.59 | $37.58 (-0.03%) | $37.74 | $36.68 | 1.15 M | $2.90 B |
| 02/18/2025 | $38.19 | $37.99 (-0.52%) | $38.27 | $37.23 | 684,200 | $2.94 B |
| 02/14/2025 | $36.55 | $37.80 (3.42%) | $37.87 | $36.06 | 963,805 | $2.92 B |
| 02/13/2025 | $36.00 | $36.74 (2.06%) | $36.85 | $35.80 | 769,500 | $2.84 B |
| 02/12/2025 | $34.25 | $35.89 (4.79%) | $36.07 | $34.11 | 831,000 | $2.77 B |
| 02/11/2025 | $35.17 | $34.99 (-0.51%) | $35.85 | $34.89 | 859,800 | $2.70 B |
| 02/10/2025 | $35.98 | $35.73 (-0.69%) | $36.79 | $35.49 | 597,826 | $2.76 B |
| 02/07/2025 | $38.42 | $35.84 (-6.72%) | $38.71 | $35.49 | 1.45 M | $2.77 B |
| 02/06/2025 | $33.33 | $38.33 (15%) | $39.18 | $32.71 | 5.17 M | $2.96 B |
| 02/05/2025 | $39.54 | $41.12 (4%) | $41.58 | $39.19 | 1.30 M | $3.18 B |
| 02/04/2025 | $39.19 | $39.60 (1.05%) | $40.16 | $39.19 | 490,911 | $3.06 B |
| 02/03/2025 | $39.16 | $39.58 (1.07%) | $40.49 | $38.28 | 680,900 | $3.06 B |
| 01/31/2025 | $40.06 | $40.05 (-0.02%) | $41.57 | $39.59 | 808,508 | $3.10 B |
| 01/30/2025 | $39.92 | $39.83 (-0.23%) | $40.44 | $39.52 | 591,798 | $3.08 B |
| 01/29/2025 | $38.79 | $38.97 (0.46%) | $39.12 | $38.00 | 737,400 | $3.02 B |
| 01/28/2025 | $38.37 | $37.90 (-1.22%) | $38.87 | $37.32 | 690,762 | $2.93 B |
| 01/27/2025 | $39.82 | $38.26 (-3.92%) | $40.45 | $37.46 | 817,591 | $2.96 B |
| 01/24/2025 | $42.82 | $41.67 (-2.69%) | $42.98 | $41.44 | 540,700 | $3.23 B |
| 01/23/2025 | $43.31 | $42.88 (-0.99%) | $44.47 | $42.59 | 687,302 | $3.32 B |
| 01/22/2025 | $43.22 | $44.20 (2.27%) | $44.48 | $43.09 | 665,400 | $3.42 B |
| 01/21/2025 | $43.97 | $42.90 (-2.43%) | $44.24 | $42.75 | 790,163 | $3.32 B |
| 01/17/2025 | $44.29 | $43.46 (-1.87%) | $44.29 | $43.20 | 430,127 | $3.36 B |
| 01/16/2025 | $44.33 | $43.22 (-2.5%) | $45.04 | $43.18 | 653,651 | $3.35 B |
| 01/15/2025 | $44.17 | $43.19 (-2.22%) | $44.20 | $43.07 | 646,751 | $3.34 B |
| 01/14/2025 | $43.31 | $43.14 (-0.39%) | $43.71 | $42.09 | 576,112 | $3.34 B |
| 01/13/2025 | $42.00 | $42.84 (2%) | $43.66 | $41.21 | 891,970 | $3.32 B |
| 01/10/2025 | $43.81 | $44.22 (0.94%) | $44.91 | $43.20 | 659,730 | $3.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
