5 DAY PERFORMANCE
+4.23%
1 MONTH PERFORMANCE
+3.59%
3 MONTH PERFORMANCE
+95.33%
6 MONTH PERFORMANCE
+78.16%
YEAR-TO-DATE PERFORMANCE
+30.34%
1 YEAR PERFORMANCE
+39.74%
FormFactor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $56.43 | $57.35 (1.63%) | $57.95 | $56.43 | 420.75 K | $4.44 B |
| 12/03/2025 | $55.62 | $57.26 (2.95%) | $57.94 | $55.15 | 920.85 K | $4.43 B |
| 12/02/2025 | $55.54 | $56.04 (0.9%) | $56.78 | $55.12 | 667.31 K | $4.34 B |
| 12/01/2025 | $53.96 | $54.84 (1.63%) | $55.27 | $53.60 | 532.80 K | $4.24 B |
| 11/28/2025 | $54.51 | $55.02 (0.94%) | $55.04 | $53.88 | 271.60 K | $4.26 B |
| 11/26/2025 | $53.35 | $53.84 (0.92%) | $54.92 | $53.04 | 923.43 K | $4.17 B |
| 11/25/2025 | $51.31 | $53.18 (3.64%) | $53.31 | $50.59 | 570.30 K | $4.12 B |
| 11/24/2025 | $49.97 | $51.49 (3.04%) | $51.85 | $49.65 | 509.00 K | $3.98 B |
| 11/21/2025 | $48.34 | $49.42 (2.23%) | $50.09 | $47.33 | 699.40 K | $3.82 B |
| 11/20/2025 | $50.90 | $48.72 (-4.28%) | $53.06 | $48.50 | 1.50 M | $3.77 B |
| 11/19/2025 | $49.30 | $50.42 (2.27%) | $51.30 | $49.08 | 614.80 K | $3.90 B |
| 11/18/2025 | $50.76 | $48.68 (-4.1%) | $51.26 | $47.83 | 543.44 K | $3.77 B |
| 11/17/2025 | $49.86 | $49.05 (-1.62%) | $50.66 | $48.60 | 835.84 K | $3.80 B |
| 11/14/2025 | $48.16 | $50.15 (4.13%) | $50.92 | $48.00 | 612.83 K | $3.88 B |
| 11/13/2025 | $50.84 | $50.72 (-0.24%) | $51.13 | $49.74 | 745.39 K | $3.93 B |
| 11/12/2025 | $52.48 | $51.64 (-1.6%) | $53.67 | $51.45 | 621.54 K | $4.00 B |
| 11/11/2025 | $52.57 | $51.91 (-1.26%) | $52.81 | $51.67 | 819.13 K | $4.02 B |
| 11/10/2025 | $53.86 | $53.55 (-0.58%) | $55.39 | $53.11 | 919.67 K | $4.14 B |
| 11/07/2025 | $53.26 | $52.25 (-1.9%) | $53.26 | $51.31 | 1.41 M | $4.04 B |
| 11/06/2025 | $55.31 | $54.22 (-1.97%) | $55.31 | $53.17 | 1.29 M | $4.20 B |
| 11/05/2025 | $51.97 | $55.36 (6.52%) | $55.70 | $51.62 | 1.16 M | $4.28 B |
| 11/04/2025 | $53.61 | $51.72 (-3.53%) | $54.00 | $51.40 | 1.63 M | $4.00 B |
| 11/03/2025 | $55.08 | $56.40 (2.4%) | $56.43 | $54.26 | 1.53 M | $4.36 B |
| 10/31/2025 | $57.98 | $54.95 (-5.23%) | $59.68 | $54.39 | 3.92 M | $4.25 B |
| 10/30/2025 | $54.35 | $59.25 (9.02%) | $61.10 | $53.00 | 5.12 M | $4.58 B |
| 10/29/2025 | $44.38 | $47.72 (7.53%) | $48.00 | $44.16 | 2.87 M | $3.69 B |
| 10/28/2025 | $43.50 | $42.42 (-2.48%) | $43.75 | $41.84 | 967.00 K | $3.28 B |
| 10/27/2025 | $43.94 | $43.77 (-0.39%) | $44.20 | $43.03 | 907.64 K | $3.38 B |
| 10/24/2025 | $43.23 | $43.17 (-0.14%) | $43.84 | $42.62 | 893.39 K | $3.33 B |
| 10/23/2025 | $40.70 | $42.84 (5.26%) | $43.31 | $40.60 | 954.80 K | $3.31 B |
| 10/22/2025 | $43.60 | $41.29 (-5.3%) | $43.64 | $40.65 | 1.02 M | $3.19 B |
| 10/21/2025 | $43.89 | $43.52 (-0.84%) | $44.04 | $43.29 | 664.72 K | $3.36 B |
| 10/20/2025 | $42.92 | $44.15 (2.87%) | $44.35 | $42.63 | 747.14 K | $3.41 B |
| 10/17/2025 | $41.31 | $42.05 (1.79%) | $42.40 | $41.00 | 810.90 K | $3.25 B |
| 10/16/2025 | $43.73 | $41.90 (-4.18%) | $43.74 | $41.30 | 1.41 M | $3.24 B |
| 10/15/2025 | $41.55 | $42.70 (2.77%) | $42.71 | $40.97 | 898.42 K | $3.30 B |
| 10/14/2025 | $38.55 | $40.25 (4.41%) | $40.74 | $38.12 | 703.78 K | $3.11 B |
| 10/13/2025 | $40.25 | $40.28 (0.07%) | $40.89 | $39.37 | 1.00 M | $3.11 B |
| 10/10/2025 | $40.37 | $38.14 (-5.52%) | $40.79 | $37.95 | 1.71 M | $2.95 B |
| 10/09/2025 | $38.19 | $38.36 (0.45%) | $38.61 | $37.14 | 594.53 K | $2.96 B |
| 10/08/2025 | $39.01 | $38.19 (-2.1%) | $39.13 | $38.04 | 947.10 K | $2.95 B |
| 10/07/2025 | $42.68 | $38.83 (-9.02%) | $42.78 | $38.27 | 1.53 M | $3.00 B |
| 10/06/2025 | $40.92 | $42.57 (4.03%) | $42.69 | $40.45 | 1.52 M | $3.29 B |
| 10/03/2025 | $39.46 | $39.69 (0.58%) | $40.17 | $39.23 | 867.50 K | $3.07 B |
| 10/02/2025 | $40.72 | $39.42 (-3.19%) | $40.86 | $38.85 | 1.09 M | $3.04 B |
| 10/01/2025 | $36.19 | $38.71 (6.96%) | $39.19 | $36.05 | 1.32 M | $2.99 B |
| 09/30/2025 | $36.14 | $36.42 (0.77%) | $36.88 | $35.67 | 909.97 K | $2.81 B |
| 09/29/2025 | $35.70 | $36.25 (1.54%) | $36.42 | $35.38 | 903.60 K | $2.80 B |
| 09/26/2025 | $35.48 | $35.28 (-0.56%) | $35.72 | $34.99 | 432.55 K | $2.72 B |
| 09/25/2025 | $35.56 | $35.60 (0.11%) | $35.90 | $34.80 | 805.25 K | $2.75 B |
| 09/24/2025 | $36.73 | $36.33 (-1.09%) | $36.74 | $36.09 | 1.45 M | $2.81 B |
| 09/23/2025 | $38.12 | $37.09 (-2.7%) | $38.66 | $36.93 | 1.19 M | $2.86 B |
| 09/22/2025 | $35.42 | $37.70 (6.44%) | $37.90 | $35.27 | 1.54 M | $2.91 B |
| 09/19/2025 | $35.86 | $35.23 (-1.76%) | $36.22 | $35.18 | 1.90 M | $2.72 B |
| 09/18/2025 | $34.36 | $36.04 (4.89%) | $36.19 | $33.77 | 1.60 M | $2.78 B |
| 09/17/2025 | $32.00 | $31.77 (-0.72%) | $32.96 | $31.43 | 731.00 K | $2.45 B |
| 09/16/2025 | $31.15 | $31.90 (2.41%) | $32.06 | $31.05 | 976.60 K | $2.46 B |
| 09/15/2025 | $30.27 | $30.72 (1.49%) | $31.02 | $30.20 | 715.40 K | $2.37 B |
| 09/12/2025 | $30.74 | $30.14 (-1.95%) | $30.74 | $30.09 | 470.40 K | $2.33 B |
| 09/11/2025 | $29.58 | $30.57 (3.35%) | $30.74 | $29.58 | 618.82 K | $2.36 B |
| 09/10/2025 | $29.61 | $29.44 (-0.57%) | $29.74 | $29.21 | 418.15 K | $2.27 B |
| 09/09/2025 | $29.60 | $29.43 (-0.57%) | $29.97 | $29.27 | 459.21 K | $2.27 B |
| 09/08/2025 | $29.55 | $29.60 (0.17%) | $29.74 | $29.01 | 460.13 K | $2.29 B |
| 09/05/2025 | $29.32 | $29.36 (0.14%) | $29.70 | $29.08 | 465.90 K | $2.27 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.
