FormFactor Inc. (FORM)
NASDAQ: FORM
· Real-Time Price · USD
35.28
-0.32 (-0.90%)
At close: Sep 26, 2025, 3:59 PM
35.01
-0.77%
After-hours: Sep 26, 2025, 05:45 PM EDT
FORM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.48 | 35.72 | 34.99 | 35.28 | 35.28 | -0.90% | 432,522 |
| Sep 25, 2025 | 35.56 | 35.90 | 34.80 | 35.60 | 35.60 | -2.01% | 805,245 |
| Sep 24, 2025 | 36.73 | 36.74 | 36.09 | 36.33 | 36.33 | -2.05% | 1,446,408 |
| Sep 23, 2025 | 38.12 | 38.66 | 36.93 | 37.09 | 37.09 | -1.62% | 1,192,916 |
| Sep 22, 2025 | 35.42 | 37.90 | 35.27 | 37.70 | 37.70 | 7.01% | 1,542,200 |
| Sep 19, 2025 | 35.86 | 36.22 | 35.18 | 35.23 | 35.23 | -2.25% | 1,901,719 |
| Sep 18, 2025 | 34.36 | 36.19 | 33.77 | 36.04 | 36.04 | 13.44% | 1,600,958 |
| Sep 17, 2025 | 32.00 | 32.96 | 31.43 | 31.77 | 31.77 | -0.41% | 731,000 |
| Sep 16, 2025 | 31.15 | 32.06 | 31.05 | 31.90 | 31.90 | 3.84% | 976,600 |
| Sep 15, 2025 | 30.27 | 31.02 | 30.20 | 30.72 | 30.72 | 1.92% | 715,401 |
| Sep 12, 2025 | 30.74 | 30.74 | 30.09 | 30.14 | 30.14 | -1.41% | 470,400 |
| Sep 11, 2025 | 29.58 | 30.74 | 29.58 | 30.57 | 30.57 | 3.84% | 618,820 |
| Sep 10, 2025 | 29.61 | 29.74 | 29.21 | 29.44 | 29.44 | 0.03% | 418,154 |
| Sep 9, 2025 | 29.60 | 29.97 | 29.27 | 29.43 | 29.43 | -0.57% | 459,205 |
| Sep 8, 2025 | 29.55 | 29.74 | 29.01 | 29.60 | 29.60 | 0.82% | 460,131 |
| Sep 5, 2025 | 29.32 | 29.70 | 29.08 | 29.36 | 29.36 | 1.42% | 465,900 |
| Sep 4, 2025 | 28.25 | 28.95 | 28.04 | 28.95 | 28.95 | 1.76% | 449,200 |
| Sep 3, 2025 | 28.43 | 28.82 | 28.06 | 28.45 | 28.45 | 0.07% | 510,836 |
| Sep 2, 2025 | 28.21 | 28.60 | 27.81 | 28.43 | 28.43 | -2.60% | 767,019 |
| Aug 29, 2025 | 29.23 | 29.47 | 28.84 | 29.19 | 29.19 | -1.18% | 478,901 |