FormFactor, Inc. (FORM) Charts

$32.66

$0.44 (1.37%)
Last update: 09:32 AM EST
Day's range
$31.44
Day's range
$32.52

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