5 DAY PERFORMANCE
+6.96%
1 MONTH PERFORMANCE
-15.01%
3 MONTH PERFORMANCE
-5.62%
6 MONTH PERFORMANCE
-16.79%
YEAR-TO-DATE PERFORMANCE
-30.52%
1 YEAR PERFORMANCE
-33.85%
FormFactor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $29.58 | $30.56 (3.31%) | $30.62 | $29.48 | 983.45 K | $2.34 B |
| 08/12/2025 | $28.64 | $29.82 (4.12%) | $29.84 | $28.40 | 938.46 K | $2.30 B |
| 08/11/2025 | $28.93 | $28.23 (-2.42%) | $29.14 | $28.15 | 653.41 K | $2.18 B |
| 08/08/2025 | $28.18 | $28.58 (1.42%) | $28.84 | $27.67 | 589.01 K | $2.21 B |
| 08/07/2025 | $28.49 | $27.98 (-1.79%) | $28.94 | $27.54 | 1.16 M | $2.16 B |
| 08/06/2025 | $28.89 | $27.62 (-4.4%) | $29.10 | $27.57 | 1.19 M | $2.13 B |
| 08/05/2025 | $29.23 | $29.14 (-0.31%) | $30.02 | $29.04 | 979.23 K | $2.25 B |
| 08/04/2025 | $29.44 | $29.30 (-0.48%) | $30.16 | $28.71 | 1.07 M | $2.26 B |
| 08/01/2025 | $27.77 | $28.93 (4.18%) | $29.07 | $27.36 | 1.60 M | $2.23 B |
| 07/31/2025 | $26.15 | $28.41 (8.64%) | $31.41 | $26.08 | 4.29 M | $2.19 B |
| 07/30/2025 | $35.45 | $34.42 (-2.91%) | $35.80 | $34.11 | 766.50 K | $2.66 B |
| 07/29/2025 | $35.46 | $34.70 (-2.14%) | $35.77 | $34.42 | 499.83 K | $2.68 B |
| 07/28/2025 | $34.64 | $34.98 (0.98%) | $35.26 | $34.14 | 707.31 K | $2.70 B |
| 07/25/2025 | $34.00 | $34.09 (0.26%) | $34.25 | $33.39 | 443.50 K | $2.64 B |
| 07/24/2025 | $34.35 | $34.24 (-0.32%) | $34.63 | $33.89 | 452.00 K | $2.65 B |
| 07/23/2025 | $35.00 | $34.38 (-1.77%) | $35.32 | $34.21 | 458.84 K | $2.66 B |
| 07/22/2025 | $35.56 | $34.97 (-1.66%) | $35.74 | $34.43 | 645.15 K | $2.70 B |
| 07/21/2025 | $35.54 | $35.62 (0.23%) | $36.28 | $35.50 | 528.70 K | $2.76 B |
| 07/18/2025 | $36.31 | $35.28 (-2.84%) | $36.40 | $35.16 | 491.94 K | $2.73 B |
| 07/17/2025 | $35.00 | $35.91 (2.6%) | $36.20 | $34.83 | 574.70 K | $2.78 B |
| 07/16/2025 | $34.70 | $35.10 (1.15%) | $35.19 | $33.60 | 551.60 K | $2.71 B |
| 07/15/2025 | $35.71 | $34.95 (-2.13%) | $36.03 | $34.88 | 402.64 K | $2.70 B |
| 07/14/2025 | $35.50 | $34.74 (-2.14%) | $35.59 | $34.25 | 420.14 K | $2.69 B |
| 07/11/2025 | $35.68 | $35.97 (0.81%) | $36.33 | $35.68 | 365.61 K | $2.78 B |
| 07/10/2025 | $36.23 | $36.30 (0.19%) | $36.61 | $35.88 | 473.60 K | $2.81 B |
| 07/09/2025 | $35.82 | $35.69 (-0.36%) | $36.18 | $35.08 | 450.45 K | $2.76 B |
| 07/08/2025 | $35.22 | $35.81 (1.68%) | $36.69 | $34.99 | 669.50 K | $2.77 B |
| 07/07/2025 | $35.68 | $34.74 (-2.63%) | $35.99 | $34.69 | 622.20 K | $2.69 B |
| 07/03/2025 | $36.41 | $36.18 (-0.63%) | $36.74 | $35.92 | 260.05 K | $2.80 B |
| 07/02/2025 | $34.95 | $36.36 (4.03%) | $36.62 | $34.90 | 667.30 K | $2.81 B |
| 07/01/2025 | $34.07 | $34.93 (2.52%) | $35.53 | $33.92 | 549.43 K | $2.70 B |
| 06/30/2025 | $35.00 | $34.41 (-1.69%) | $35.07 | $34.33 | 458.90 K | $2.66 B |
| 06/27/2025 | $35.55 | $34.91 (-1.8%) | $35.78 | $34.50 | 1.50 M | $2.70 B |
| 06/26/2025 | $34.71 | $35.26 (1.58%) | $35.32 | $34.21 | 779.00 K | $2.73 B |
| 06/25/2025 | $34.57 | $34.45 (-0.35%) | $34.95 | $34.29 | 402.45 K | $2.66 B |
| 06/24/2025 | $33.99 | $34.47 (1.41%) | $34.83 | $33.73 | 427.00 K | $2.67 B |
| 06/23/2025 | $32.56 | $33.12 (1.72%) | $33.22 | $32.28 | 447.67 K | $2.56 B |
| 06/20/2025 | $33.54 | $32.55 (-2.95%) | $33.60 | $31.91 | 1.13 M | $2.52 B |
| 06/18/2025 | $33.72 | $33.29 (-1.28%) | $33.88 | $32.63 | 802.90 K | $2.57 B |
| 06/17/2025 | $34.53 | $33.61 (-2.66%) | $34.92 | $33.59 | 749.73 K | $2.60 B |
| 06/16/2025 | $34.20 | $34.88 (1.99%) | $35.02 | $33.84 | 634.34 K | $2.70 B |
| 06/13/2025 | $33.42 | $33.63 (0.63%) | $34.35 | $33.35 | 545.80 K | $2.60 B |
| 06/12/2025 | $34.65 | $34.35 (-0.87%) | $34.94 | $34.09 | 408.62 K | $2.66 B |
| 06/11/2025 | $35.43 | $35.10 (-0.93%) | $35.88 | $34.83 | 641.70 K | $2.71 B |
| 06/10/2025 | $34.48 | $35.20 (2.09%) | $35.29 | $34.02 | 686.45 K | $2.72 B |
| 06/09/2025 | $32.94 | $34.17 (3.73%) | $34.36 | $32.67 | 692.30 K | $2.64 B |
| 06/06/2025 | $32.63 | $32.17 (-1.41%) | $33.13 | $32.03 | 823.93 K | $2.49 B |
| 06/05/2025 | $32.59 | $32.19 (-1.23%) | $32.92 | $31.93 | 557.53 K | $2.49 B |
| 06/04/2025 | $31.45 | $32.22 (2.45%) | $32.52 | $31.44 | 722.60 K | $2.49 B |
| 06/03/2025 | $30.22 | $31.36 (3.77%) | $31.37 | $29.78 | 1.13 M | $2.43 B |
| 06/02/2025 | $29.84 | $30.02 (0.6%) | $30.46 | $29.47 | 572.27 K | $2.32 B |
| 05/30/2025 | $30.67 | $29.85 (-2.67%) | $30.93 | $29.40 | 648.30 K | $2.31 B |
| 05/29/2025 | $31.85 | $31.14 (-2.23%) | $31.93 | $30.83 | 527.21 K | $2.41 B |
| 05/28/2025 | $31.76 | $31.14 (-1.95%) | $32.19 | $31.00 | 640.16 K | $2.41 B |
| 05/27/2025 | $31.31 | $31.95 (2.04%) | $32.30 | $31.23 | 653.51 K | $2.47 B |
| 05/23/2025 | $29.72 | $30.37 (2.19%) | $30.55 | $29.59 | 583.10 K | $2.35 B |
| 05/22/2025 | $31.12 | $30.78 (-1.09%) | $31.64 | $30.69 | 459.10 K | $2.38 B |
| 05/21/2025 | $31.48 | $31.44 (-0.13%) | $32.23 | $31.04 | 748.10 K | $2.43 B |
| 05/20/2025 | $31.78 | $31.91 (0.41%) | $32.16 | $31.67 | 428.60 K | $2.47 B |
| 05/19/2025 | $31.28 | $32.00 (2.3%) | $32.10 | $31.10 | 653.30 K | $2.48 B |
| 05/16/2025 | $32.82 | $32.06 (-2.32%) | $32.82 | $31.86 | 465.50 K | $2.48 B |
| 05/15/2025 | $32.98 | $32.82 (-0.49%) | $33.68 | $32.62 | 1.06 M | $2.54 B |
| 05/14/2025 | $32.59 | $33.30 (2.18%) | $33.54 | $32.13 | 1.02 M | $2.58 B |
| 05/13/2025 | $32.49 | $32.39 (-0.31%) | $32.85 | $31.99 | 509.73 K | $2.51 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.
