-
5 DAY PERFORMANCE
+9.42% -
1 MONTH PERFORMANCE
-8.26% -
3 MONTH PERFORMANCE
-1.65% -
6 MONTH PERFORMANCE
-24.33% -
YEAR-TO-DATE PERFORMANCE
+1.65% -
1 YEAR PERFORMANCE
+16.87%
FormFactor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $42.26 | $42.40 (0.33%) | $43.03 | $41.79 | 653,033 | $3.28 B |
| 11/06/2024 | $40.69 | $41.60 (2.24%) | $41.83 | $40.10 | 625,019 | $3.22 B |
| 11/05/2024 | $38.78 | $39.23 (1.16%) | $39.67 | $38.59 | 552,212 | $3.04 B |
| 11/04/2024 | $37.98 | $38.77 (2.08%) | $40.31 | $37.98 | 1.41 M | $3.00 B |
| 11/01/2024 | $39.19 | $38.75 (-1.12%) | $39.19 | $38.23 | 979,349 | $3.00 B |
| 10/31/2024 | $40.15 | $37.98 (-5.4%) | $41.32 | $37.64 | 2.22 M | $2.94 B |
| 10/30/2024 | $43.81 | $43.81 (0%) | $44.70 | $43.26 | 561,000 | $3.39 B |
| 10/29/2024 | $44.00 | $45.17 (2.66%) | $45.44 | $43.70 | 532,016 | $3.50 B |
| 10/28/2024 | $45.18 | $44.07 (-2.46%) | $45.28 | $43.81 | 523,700 | $3.41 B |
| 10/25/2024 | $44.09 | $44.79 (1.59%) | $45.47 | $44.08 | 312,735 | $3.46 B |
| 10/24/2024 | $43.78 | $43.72 (-0.14%) | $43.98 | $43.15 | 403,746 | $3.38 B |
| 10/23/2024 | $43.43 | $43.13 (-0.69%) | $43.80 | $42.45 | 344,500 | $3.33 B |
| 10/22/2024 | $43.70 | $43.79 (0.21%) | $44.14 | $43.43 | 377,500 | $3.38 B |
| 10/21/2024 | $43.80 | $44.12 (0.73%) | $44.15 | $43.41 | 382,198 | $3.41 B |
| 10/18/2024 | $44.58 | $43.91 (-1.5%) | $45.36 | $43.77 | 503,931 | $3.39 B |
| 10/17/2024 | $45.15 | $44.15 (-2.21%) | $45.15 | $43.79 | 632,585 | $3.41 B |
| 10/16/2024 | $45.64 | $43.71 (-4.23%) | $46.14 | $43.68 | 942,300 | $3.38 B |
| 10/15/2024 | $48.36 | $44.75 (-7.46%) | $49.06 | $44.73 | 1.22 M | $3.46 B |
| 10/14/2024 | $48.66 | $48.72 (0.12%) | $49.90 | $48.65 | 459,300 | $3.76 B |
| 10/11/2024 | $45.92 | $48.26 (5.1%) | $48.47 | $45.92 | 551,700 | $3.73 B |
| 10/10/2024 | $46.50 | $46.40 (-0.22%) | $46.84 | $45.59 | 755,600 | $3.58 B |
| 10/09/2024 | $46.55 | $47.49 (2.02%) | $48.35 | $46.18 | 519,000 | $3.67 B |
| 10/08/2024 | $46.23 | $46.47 (0.52%) | $46.81 | $45.92 | 429,500 | $3.59 B |
| 10/07/2024 | $45.85 | $46.22 (0.81%) | $46.46 | $45.48 | 598,500 | $3.57 B |
| 10/04/2024 | $45.75 | $46.34 (1.29%) | $46.42 | $45.06 | 576,200 | $3.58 B |
| 10/03/2024 | $44.28 | $44.34 (0.14%) | $45.32 | $43.95 | 221,442 | $3.42 B |
| 10/02/2024 | $44.34 | $44.99 (1.47%) | $45.77 | $44.24 | 331,000 | $3.47 B |
| 10/01/2024 | $45.98 | $44.17 (-3.94%) | $46.11 | $43.84 | 462,700 | $3.41 B |
| 09/30/2024 | $45.80 | $46.00 (0.44%) | $46.33 | $45.43 | 748,914 | $3.55 B |
| 09/27/2024 | $47.22 | $46.30 (-1.95%) | $47.25 | $46.02 | 348,005 | $3.58 B |
| 09/26/2024 | $46.42 | $46.90 (1.03%) | $47.23 | $45.50 | 496,120 | $3.62 B |
| 09/25/2024 | $44.02 | $44.02 (0%) | $44.85 | $43.92 | 419,800 | $3.40 B |
| 09/24/2024 | $44.33 | $44.27 (-0.14%) | $44.62 | $43.32 | 443,900 | $3.42 B |
| 09/23/2024 | $44.40 | $43.99 (-0.92%) | $44.59 | $43.88 | 277,110 | $3.40 B |
| 09/20/2024 | $44.44 | $43.94 (-1.13%) | $44.54 | $43.34 | 1.63 M | $3.39 B |
| 09/19/2024 | $45.01 | $44.78 (-0.51%) | $45.36 | $44.08 | 483,053 | $3.46 B |
| 09/18/2024 | $43.14 | $42.84 (-0.7%) | $44.31 | $42.54 | 699,804 | $3.31 B |
| 09/17/2024 | $43.30 | $43.14 (-0.37%) | $43.83 | $42.58 | 489,240 | $3.33 B |
| 09/16/2024 | $43.07 | $42.20 (-2.02%) | $43.13 | $41.90 | 748,630 | $3.26 B |
| 09/13/2024 | $43.43 | $44.08 (1.5%) | $44.30 | $42.88 | 577,047 | $3.40 B |
| 09/12/2024 | $43.65 | $42.81 (-1.92%) | $43.79 | $42.54 | 443,471 | $3.31 B |
| 09/11/2024 | $42.49 | $43.91 (3.34%) | $44.11 | $41.91 | 497,855 | $3.39 B |
| 09/10/2024 | $41.28 | $42.13 (2.06%) | $42.33 | $40.86 | 524,256 | $3.25 B |
| 09/09/2024 | $42.68 | $41.28 (-3.28%) | $42.81 | $41.25 | 553,721 | $3.19 B |
| 09/06/2024 | $43.40 | $41.88 (-3.5%) | $43.43 | $41.70 | 454,400 | $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 |