FormFactor Inc. (FORM)
28.43
0.14 (0.49%)
At close: Apr 01, 2025, 3:59 PM
28.38
-0.18%
After-hours: Apr 01, 2025, 04:20 PM EDT
FormFactor Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 28.06 | 28.61 | 27.55 | 28.29 | -0.35 | -1.22% | 1,001,886 |
| Mar 28, 2025 | 29.53 | 29.60 | 28.45 | 28.64 | -1.08 | -3.63% | 569,386 |
| Mar 27, 2025 | 30.23 | 30.62 | 29.44 | 29.72 | -0.77 | -2.53% | 734,100 |
| Mar 26, 2025 | 31.35 | 31.59 | 30.38 | 30.49 | -0.96 | -3.05% | 587,622 |
| Mar 25, 2025 | 31.83 | 32.59 | 31.35 | 31.45 | -0.90 | -2.78% | 455,507 |
| Mar 24, 2025 | 32.01 | 32.65 | 31.66 | 32.35 | 1.24 | 3.99% | 761,222 |
| Mar 21, 2025 | 31.90 | 32.00 | 30.75 | 31.11 | -1.16 | -3.59% | 1,575,631 |
| Mar 20, 2025 | 32.37 | 32.75 | 31.88 | 32.27 | -0.36 | -1.10% | 456,600 |
| Mar 19, 2025 | 32.66 | 33.16 | 32.30 | 32.63 | -0.19 | -0.58% | 636,040 |
| Mar 18, 2025 | 32.37 | 32.87 | 31.86 | 32.82 | 0.17 | 0.52% | 569,500 |
| Mar 17, 2025 | 32.00 | 32.91 | 31.98 | 32.65 | 0.65 | 2.03% | 602,507 |
| Mar 14, 2025 | 31.04 | 32.04 | 30.82 | 32.00 | 1.42 | 4.64% | 611,897 |
| Mar 13, 2025 | 30.71 | 31.21 | 30.31 | 30.58 | -0.12 | -0.39% | 610,514 |
| Mar 12, 2025 | 31.24 | 31.77 | 30.38 | 30.70 | -0.04 | -0.13% | 805,049 |
| Mar 11, 2025 | 32.75 | 32.82 | 30.22 | 30.74 | -2.12 | -6.45% | 924,500 |
| Mar 10, 2025 | 32.17 | 33.47 | 31.28 | 32.86 | -0.14 | -0.42% | 1,138,444 |
| Mar 7, 2025 | 32.04 | 33.14 | 31.71 | 33.00 | 1.15 | 3.61% | 875,937 |
| Mar 6, 2025 | 31.40 | 32.17 | 31.09 | 31.85 | -0.53 | -1.64% | 858,000 |
| Mar 5, 2025 | 31.90 | 32.44 | 30.99 | 32.38 | 0.82 | 2.60% | 785,600 |
| Mar 4, 2025 | 31.26 | 32.39 | 30.97 | 31.56 | 0.10 | 0.32% | 1,041,220 |
| Mar 3, 2025 | 33.53 | 33.73 | 31.35 | 31.46 | -1.84 | -5.53% | 1,293,142 |
| Feb 28, 2025 | 32.75 | 33.81 | 32.46 | 33.30 | 0.34 | 1.03% | 916,700 |
| Feb 27, 2025 | 34.56 | 34.65 | 32.90 | 32.96 | -1.31 | -3.82% | 786,300 |
| Feb 26, 2025 | 34.51 | 34.95 | 33.99 | 34.27 | 0.28 | 0.82% | 485,436 |
| Feb 25, 2025 | 34.45 | 34.82 | 33.89 | 33.99 | -0.62 | -1.79% | 649,600 |
| Feb 24, 2025 | 35.93 | 35.93 | 34.60 | 34.61 | -0.77 | -2.18% | 612,200 |
| Feb 21, 2025 | 37.69 | 37.69 | 35.21 | 35.38 | -2.01 | -5.38% | 675,700 |
| Feb 20, 2025 | 37.64 | 38.93 | 37.26 | 37.39 | -0.19 | -0.51% | 502,580 |
| Feb 19, 2025 | 37.59 | 37.74 | 36.68 | 37.58 | -0.41 | -1.08% | 1,151,916 |
| Feb 18, 2025 | 38.19 | 38.27 | 37.23 | 37.99 | 0.19 | 0.50% | 684,200 |
| Feb 14, 2025 | 36.55 | 37.87 | 36.06 | 37.80 | 1.06 | 2.89% | 963,805 |
| Feb 13, 2025 | 36.00 | 36.85 | 35.80 | 36.74 | 0.85 | 2.37% | 769,500 |
| Feb 12, 2025 | 34.25 | 36.07 | 34.11 | 35.89 | 0.90 | 2.57% | 831,000 |
| Feb 11, 2025 | 35.17 | 35.85 | 34.89 | 34.99 | -0.74 | -2.07% | 859,800 |
| Feb 10, 2025 | 35.98 | 36.79 | 35.49 | 35.73 | -0.11 | -0.31% | 597,826 |
| Feb 7, 2025 | 38.42 | 38.71 | 35.49 | 35.84 | -2.49 | -6.50% | 1,448,284 |
| Feb 6, 2025 | 33.33 | 39.18 | 32.71 | 38.33 | -2.79 | -6.79% | 5,167,300 |
| Feb 5, 2025 | 39.54 | 41.58 | 39.19 | 41.12 | 1.52 | 3.84% | 1,298,394 |
| Feb 4, 2025 | 39.19 | 40.16 | 39.19 | 39.60 | 0.02 | 0.05% | 490,911 |
| Feb 3, 2025 | 39.16 | 40.49 | 38.28 | 39.58 | -0.47 | -1.17% | 680,900 |
| Jan 31, 2025 | 40.06 | 41.57 | 39.59 | 40.05 | 0.22 | 0.55% | 808,508 |
| Jan 30, 2025 | 39.92 | 40.44 | 39.52 | 39.83 | 0.86 | 2.21% | 591,798 |
| Jan 29, 2025 | 38.79 | 39.12 | 38.00 | 38.97 | 1.07 | 2.82% | 737,400 |
| Jan 28, 2025 | 38.37 | 38.87 | 37.32 | 37.90 | -0.36 | -0.94% | 690,762 |
| Jan 27, 2025 | 39.82 | 40.45 | 37.46 | 38.26 | -3.41 | -8.18% | 817,591 |
| Jan 24, 2025 | 42.82 | 42.98 | 41.44 | 41.67 | -1.21 | -2.82% | 540,700 |
| Jan 23, 2025 | 43.31 | 44.47 | 42.59 | 42.88 | -1.32 | -2.99% | 687,302 |
| Jan 22, 2025 | 43.22 | 44.48 | 43.09 | 44.20 | 1.30 | 3.03% | 665,400 |
| Jan 21, 2025 | 43.97 | 44.24 | 42.75 | 42.90 | -0.56 | -1.29% | 790,163 |
| Jan 17, 2025 | 44.29 | 44.29 | 43.20 | 43.46 | 0.24 | 0.56% | 430,127 |