-
5 DAY PERFORMANCE
-14.11% -
1 MONTH PERFORMANCE
-2.83% -
3 MONTH PERFORMANCE
-21.66% -
6 MONTH PERFORMANCE
-9.25% -
YEAR-TO-DATE PERFORMANCE
+0.43% -
1 YEAR PERFORMANCE
+25.16%
FormFactor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $43.40 | $41.88 (-3.5%) | $43.43 | $41.70 | 454,384 | $3.23 B |
| 09/05/2024 | $43.66 | $43.92 (0.6%) | $44.62 | $43.40 | 358,902 | $3.39 B |
| 09/04/2024 | $44.00 | $44.46 (1.05%) | $45.02 | $43.20 | 511,114 | $3.43 B |
| 09/03/2024 | $47.40 | $44.55 (-6.01%) | $48.12 | $44.48 | 571,917 | $3.44 B |
| 08/30/2024 | $50.09 | $48.77 (-2.64%) | $50.09 | $48.39 | 1.15 M | $3.77 B |
| 08/29/2024 | $49.37 | $48.78 (-1.2%) | $50.77 | $48.71 | 724,405 | $3.77 B |
| 08/28/2024 | $50.69 | $48.99 (-3.35%) | $51.13 | $48.87 | 812,000 | $3.78 B |
| 08/27/2024 | $49.26 | $50.63 (2.78%) | $50.77 | $48.46 | 466,700 | $3.91 B |
| 08/26/2024 | $51.57 | $49.63 (-3.76%) | $51.68 | $49.35 | 392,495 | $3.83 B |
| 08/23/2024 | $50.08 | $51.41 (2.66%) | $51.66 | $50.00 | 411,370 | $3.97 B |
| 08/22/2024 | $50.87 | $49.21 (-3.26%) | $51.11 | $49.06 | 481,208 | $3.80 B |
| 08/21/2024 | $50.63 | $50.81 (0.36%) | $50.97 | $49.39 | 338,676 | $3.92 B |
| 08/20/2024 | $50.71 | $49.30 (-2.78%) | $51.30 | $49.00 | 324,309 | $3.81 B |
| 08/19/2024 | $49.80 | $50.89 (2.19%) | $50.91 | $48.75 | 369,814 | $3.93 B |
| 08/16/2024 | $48.62 | $49.91 (2.65%) | $50.05 | $48.24 | 559,900 | $3.85 B |
| 08/15/2024 | $48.73 | $49.12 (0.8%) | $49.32 | $47.78 | 464,328 | $3.79 B |
| 08/14/2024 | $46.64 | $46.79 (0.32%) | $47.42 | $45.56 | 529,160 | $3.61 B |
| 08/13/2024 | $44.72 | $46.21 (3.33%) | $46.27 | $44.36 | 548,800 | $3.57 B |
| 08/12/2024 | $43.96 | $43.92 (-0.09%) | $44.35 | $42.74 | 630,718 | $3.39 B |
| 08/09/2024 | $44.52 | $43.72 (-1.8%) | $45.23 | $43.31 | 607,492 | $3.38 B |
| 08/08/2024 | $43.90 | $44.54 (1.46%) | $44.63 | $42.55 | 858,500 | $3.44 B |
| 08/07/2024 | $43.71 | $43.11 (-1.37%) | $44.65 | $42.28 | 1.30 M | $3.33 B |
| 08/06/2024 | $41.25 | $42.05 (1.94%) | $42.90 | $41.02 | 735,005 | $3.25 B |
| 08/05/2024 | $37.89 | $41.25 (8.87%) | $41.80 | $37.73 | 1.58 M | $3.19 B |
| 08/02/2024 | $43.81 | $40.90 (-6.64%) | $43.99 | $40.43 | 2.25 M | $3.16 B |
| 08/01/2024 | $53.68 | $47.25 (-11.98%) | $55.20 | $45.88 | 1.97 M | $3.65 B |
| 07/31/2024 | $53.18 | $53.56 (0.71%) | $54.06 | $52.22 | 1.03 M | $4.14 B |
| 07/30/2024 | $52.08 | $50.50 (-3.03%) | $52.47 | $50.13 | 539,500 | $3.90 B |
| 07/29/2024 | $52.47 | $52.05 (-0.8%) | $54.19 | $51.90 | 826,031 | $4.02 B |
| 07/26/2024 | $53.56 | $51.24 (-4.33%) | $53.56 | $50.86 | 1.08 M | $3.97 B |
| 07/25/2024 | $56.59 | $51.70 (-8.64%) | $56.87 | $50.23 | 1.29 M | $4.00 B |
| 07/24/2024 | $59.42 | $56.92 (-4.21%) | $60.04 | $56.74 | 539,800 | $4.41 B |
| 07/23/2024 | $58.65 | $60.25 (2.73%) | $60.73 | $58.63 | 475,474 | $4.67 B |
| 07/22/2024 | $56.97 | $59.35 (4.18%) | $59.59 | $56.04 | 533,339 | $4.60 B |
| 07/19/2024 | $56.76 | $55.55 (-2.13%) | $56.76 | $55.32 | 447,407 | $4.30 B |
| 07/18/2024 | $57.85 | $56.50 (-2.33%) | $57.90 | $54.92 | 943,233 | $4.38 B |
| 07/17/2024 | $60.66 | $57.15 (-5.79%) | $60.75 | $57.02 | 883,580 | $4.43 B |
| 07/16/2024 | $61.14 | $62.16 (1.67%) | $62.38 | $60.92 | 602,421 | $4.81 B |
| 07/15/2024 | $60.34 | $60.97 (1.04%) | $61.65 | $59.26 | 553,245 | $4.72 B |
| 07/12/2024 | $60.18 | $59.63 (-0.91%) | $61.07 | $58.87 | 559,817 | $4.62 B |
| 07/11/2024 | $62.73 | $59.71 (-4.81%) | $62.90 | $59.61 | 693,084 | $4.62 B |
| 07/10/2024 | $62.35 | $61.71 (-1.03%) | $62.67 | $61.59 | 450,687 | $4.78 B |
| 07/09/2024 | $62.19 | $61.76 (-0.69%) | $62.98 | $61.54 | 396,644 | $4.78 B |
| 07/08/2024 | $62.90 | $61.94 (-1.53%) | $63.63 | $61.50 | 474,054 | $4.80 B |
| 07/05/2024 | $62.06 | $61.99 (-0.11%) | $62.48 | $60.64 | 317,779 | $4.80 B |
| 07/03/2024 | $61.09 | $62.22 (1.85%) | $62.46 | $60.16 | 273,591 | $4.82 B |
| 07/02/2024 | $60.53 | $60.93 (0.66%) | $61.91 | $60.35 | 465,791 | $4.72 B |
| 07/01/2024 | $60.61 | $60.92 (0.51%) | $61.10 | $57.79 | 591,234 | $4.72 B |
| 06/28/2024 | $60.57 | $60.53 (-0.07%) | $62.68 | $60.05 | 1.71 M | $4.69 B |
| 06/27/2024 | $59.48 | $59.63 (0.25%) | $60.73 | $58.73 | 589,472 | $4.62 B |
| 06/26/2024 | $59.28 | $59.53 (0.42%) | $61.15 | $59.01 | 916,670 | $4.61 B |
| 06/25/2024 | $57.90 | $59.65 (3.02%) | $59.76 | $57.29 | 487,189 | $4.62 B |
| 06/24/2024 | $57.33 | $57.66 (0.58%) | $58.57 | $56.95 | 424,059 | $4.47 B |
| 06/21/2024 | $57.43 | $57.95 (0.91%) | $57.97 | $55.33 | 1.54 M | $4.49 B |
| 06/20/2024 | $59.98 | $57.66 (-3.87%) | $60.73 | $57.27 | 489,097 | $4.47 B |
| 06/18/2024 | $58.53 | $59.98 (2.48%) | $61.34 | $58.12 | 490,520 | $4.65 B |
| 06/17/2024 | $57.49 | $58.54 (1.83%) | $58.70 | $56.82 | 666,582 | $4.53 B |
| 06/14/2024 | $56.71 | $57.43 (1.27%) | $57.56 | $56.54 | 517,362 | $4.45 B |
| 06/13/2024 | $56.93 | $57.76 (1.46%) | $57.87 | $56.25 | 499,751 | $4.47 B |
| 06/12/2024 | $56.65 | $57.32 (1.18%) | $58.13 | $56.00 | 481,150 | $4.44 B |
| 06/11/2024 | $53.71 | $55.24 (2.85%) | $55.25 | $53.47 | 673,934 | $4.28 B |
| 06/10/2024 | $52.56 | $54.08 (2.89%) | $54.41 | $52.56 | 389,773 | $4.19 B |
| 06/07/2024 | $54.48 | $53.47 (-1.85%) | $54.65 | $53.17 | 266,054 | $4.14 B |