FormFactor Inc. (FORM)
NASDAQ: FORM
· Real-Time Price · USD
29.36
0.41 (1.42%)
At close: Sep 05, 2025, 3:59 PM
29.36
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
FORM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.32 | 29.69 | 29.08 | 29.36 | 29.36 | 1.42% | 445,386 |
| 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 |
| Aug 28, 2025 | 29.49 | 29.91 | 29.07 | 29.54 | 29.54 | 0.92% | 672,400 |
| Aug 27, 2025 | 29.42 | 29.56 | 29.06 | 29.27 | 29.27 | -0.51% | 443,700 |
| Aug 26, 2025 | 29.30 | 29.59 | 29.11 | 29.42 | 29.42 | 0.72% | 688,400 |
| Aug 25, 2025 | 29.26 | 29.70 | 29.08 | 29.21 | 29.21 | 0.17% | 665,600 |
| Aug 22, 2025 | 28.15 | 29.76 | 28.05 | 29.16 | 29.16 | 4.70% | 935,600 |
| Aug 21, 2025 | 27.02 | 27.97 | 27.00 | 27.85 | 27.85 | -0.18% | 970,418 |
| Aug 20, 2025 | 28.57 | 28.57 | 27.50 | 27.90 | 27.90 | -2.28% | 733,235 |
| Aug 19, 2025 | 28.81 | 29.03 | 28.27 | 28.55 | 28.55 | -0.28% | 608,636 |
| Aug 18, 2025 | 28.81 | 29.12 | 28.61 | 28.63 | 28.63 | -0.24% | 806,425 |
| Aug 15, 2025 | 30.14 | 30.14 | 28.59 | 28.70 | 28.70 | -5.12% | 636,834 |
| Aug 14, 2025 | 30.05 | 30.37 | 29.62 | 30.25 | 30.25 | -1.01% | 914,700 |
| Aug 13, 2025 | 29.58 | 30.62 | 29.43 | 30.56 | 30.56 | 2.48% | 1,079,823 |
| Aug 12, 2025 | 28.64 | 29.84 | 28.40 | 29.82 | 29.82 | 5.63% | 938,459 |
| Aug 11, 2025 | 28.93 | 29.14 | 28.15 | 28.23 | 28.23 | -1.22% | 653,412 |
| Aug 8, 2025 | 28.18 | 28.84 | 27.67 | 28.58 | 28.58 | 2.14% | 589,010 |