5 DAY PERFORMANCE
+7.94%
1 MONTH PERFORMANCE
+8.08%
3 MONTH PERFORMANCE
-0.49%
6 MONTH PERFORMANCE
-21.49%
YEAR-TO-DATE PERFORMANCE
-26.77%
1 YEAR PERFORMANCE
-42.26%
FormFactor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $32.54 | $32.59 (0.15%) | $32.59 | $32.54 | 4.51 K | |
| 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 |
| 05/12/2025 | $32.12 | $32.17 (0.16%) | $32.98 | $31.35 | 574.15 K | $2.49 B |
| 05/09/2025 | $30.20 | $29.80 (-1.32%) | $30.45 | $29.37 | 400.02 K | $2.30 B |
| 05/08/2025 | $30.30 | $29.97 (-1.09%) | $30.61 | $29.66 | 550.44 K | $2.32 B |
| 05/07/2025 | $29.54 | $29.66 (0.41%) | $29.69 | $28.77 | 478.20 K | $2.29 B |
| 05/06/2025 | $29.41 | $29.38 (-0.1%) | $29.70 | $29.01 | 523.16 K | $2.27 B |
| 05/05/2025 | $30.14 | $29.81 (-1.09%) | $30.77 | $29.66 | 556.90 K | $2.31 B |
| 05/02/2025 | $29.80 | $30.26 (1.54%) | $30.62 | $29.32 | 671.60 K | $2.34 B |
| 05/01/2025 | $31.96 | $28.97 (-9.36%) | $32.37 | $28.94 | 1.88 M | $2.24 B |
| 04/30/2025 | $27.08 | $28.14 (3.91%) | $28.25 | $26.33 | 1.10 M | $2.18 B |
| 04/29/2025 | $28.10 | $27.91 (-0.68%) | $28.32 | $27.57 | 547.20 K | $2.16 B |
| 04/28/2025 | $28.18 | $28.54 (1.28%) | $28.91 | $27.90 | 550.00 K | $2.21 B |
| 04/25/2025 | $27.63 | $28.34 (2.57%) | $28.43 | $27.54 | 854.86 K | $2.19 B |
| 04/24/2025 | $27.29 | $28.21 (3.37%) | $28.34 | $27.21 | 521.00 K | $2.18 B |
| 04/23/2025 | $27.21 | $26.72 (-1.8%) | $27.73 | $26.57 | 790.10 K | $2.06 B |
| 04/22/2025 | $25.24 | $25.54 (1.19%) | $25.64 | $24.68 | 908.80 K | $1.97 B |
| 04/21/2025 | $24.50 | $24.99 (2%) | $25.21 | $23.79 | 2.13 M | $1.93 B |
| 04/17/2025 | $26.02 | $25.19 (-3.19%) | $26.35 | $24.93 | 1.58 M | $1.95 B |
| 04/16/2025 | $26.19 | $25.93 (-0.99%) | $26.81 | $25.11 | 577.51 K | $2.00 B |
| 04/15/2025 | $27.09 | $27.11 (0.07%) | $27.67 | $26.87 | 483.35 K | $2.09 B |
| 04/14/2025 | $27.77 | $27.14 (-2.27%) | $27.95 | $26.58 | 582.10 K | $2.10 B |
| 04/11/2025 | $26.18 | $26.75 (2.18%) | $27.21 | $25.24 | 800.51 K | $2.07 B |
| 04/10/2025 | $27.49 | $26.23 (-4.58%) | $27.78 | $24.93 | 2.37 M | $2.03 B |
| 04/09/2025 | $23.56 | $29.76 (26.32%) | $30.12 | $23.29 | 2.43 M | $2.30 B |
| 04/08/2025 | $25.21 | $23.18 (-8.05%) | $25.41 | $22.66 | 839.90 K | $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 | 892.11 K | $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 | 569.40 K | $2.21 B |
| 03/27/2025 | $30.23 | $29.72 (-1.69%) | $30.62 | $29.44 | 734.10 K | $2.30 B |
| 03/26/2025 | $31.35 | $30.49 (-2.74%) | $31.59 | $30.38 | 587.62 K | $2.36 B |
| 03/25/2025 | $31.83 | $31.45 (-1.19%) | $32.59 | $31.35 | 455.51 K | $2.43 B |
| 03/24/2025 | $32.01 | $32.35 (1.06%) | $32.65 | $31.66 | 761.22 K | $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 | 456.60 K | $2.49 B |
| 03/19/2025 | $32.66 | $32.63 (-0.09%) | $33.16 | $32.30 | 636.04 K | $2.52 B |
| 03/18/2025 | $32.37 | $32.82 (1.39%) | $32.87 | $31.86 | 569.50 K | $2.54 B |
| 03/17/2025 | $32.00 | $32.65 (2.03%) | $32.91 | $31.98 | 602.51 K | $2.52 B |
| 03/14/2025 | $31.04 | $32.00 (3.09%) | $32.04 | $30.82 | 611.90 K | $2.47 B |
| 03/13/2025 | $30.71 | $30.58 (-0.42%) | $31.21 | $30.31 | 610.51 K | $2.36 B |
| 03/12/2025 | $31.24 | $30.70 (-1.73%) | $31.77 | $30.38 | 805.05 K | $2.37 B |
| 03/11/2025 | $32.75 | $30.74 (-6.14%) | $32.82 | $30.22 | 924.50 K | $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 | 875.94 K | $2.55 B |
| 03/06/2025 | $31.40 | $31.85 (1.43%) | $32.17 | $31.09 | 858.00 K | $2.46 B |
| 03/05/2025 | $31.90 | $32.38 (1.5%) | $32.44 | $30.99 | 785.60 K | $2.50 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.
