FormFactor Inc. (FORM)
33.29
0.33 (1.00%)
At close: Feb 28, 2025, 3:59 PM
33.30
0.03%
After-hours: Feb 28, 2025, 04:00 PM EST
FORM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 32.75 | 33.81 | 32.46 | 33.30 | 0.34 | 1.03% | 874,880 |
| 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 |
| Jan 16, 2025 | 44.33 | 45.04 | 43.18 | 43.22 | 0.03 | 0.07% | 653,651 |
| Jan 15, 2025 | 44.17 | 44.20 | 43.07 | 43.19 | 0.05 | 0.12% | 646,751 |
| Jan 14, 2025 | 43.31 | 43.71 | 42.09 | 43.14 | 0.30 | 0.70% | 576,112 |
| Jan 13, 2025 | 42.00 | 43.66 | 41.21 | 42.84 | -1.38 | -3.12% | 891,970 |
| Jan 10, 2025 | 43.81 | 44.91 | 43.20 | 44.22 | 0.11 | 0.25% | 659,730 |
| Jan 8, 2025 | 46.28 | 46.66 | 42.19 | 44.11 | -3.13 | -6.63% | 1,470,890 |
| Jan 7, 2025 | 46.59 | 48.69 | 46.48 | 47.24 | 1.12 | 2.43% | 721,700 |
| Jan 6, 2025 | 46.52 | 47.44 | 45.51 | 46.12 | 1.66 | 3.73% | 1,002,000 |
| Jan 3, 2025 | 44.58 | 44.79 | 43.13 | 44.46 | 0.24 | 0.54% | 969,422 |
| Jan 2, 2025 | 44.37 | 45.13 | 43.28 | 44.22 | 0.22 | 0.50% | 759,302 |
| Dec 31, 2024 | 45.41 | 45.82 | 43.79 | 44.00 | -1.28 | -2.83% | 601,100 |
| Dec 30, 2024 | 45.06 | 45.76 | 44.00 | 45.28 | -0.64 | -1.39% | 610,940 |
| Dec 27, 2024 | 46.76 | 47.15 | 44.54 | 45.92 | -1.15 | -2.44% | 699,571 |
| Dec 26, 2024 | 47.50 | 48.11 | 46.32 | 47.07 | -0.73 | -1.53% | 946,047 |
| Dec 24, 2024 | 46.17 | 48.15 | 46.17 | 47.80 | 1.93 | 4.21% | 775,512 |
| Dec 23, 2024 | 44.47 | 46.41 | 44.47 | 45.87 | 2.99 | 6.97% | 1,065,000 |
| Dec 20, 2024 | 41.87 | 43.89 | 41.55 | 42.88 | 0.44 | 1.04% | 2,964,500 |
| Dec 19, 2024 | 45.52 | 45.68 | 42.16 | 42.44 | -2.28 | -5.10% | 1,334,639 |
| Dec 18, 2024 | 44.48 | 50.79 | 44.34 | 44.72 | 0.85 | 1.94% | 3,398,635 |
| Dec 17, 2024 | 44.00 | 45.08 | 43.08 | 43.87 | -0.32 | -0.72% | 683,292 |
| Dec 16, 2024 | 42.52 | 44.49 | 41.93 | 44.19 | 1.69 | 3.98% | 572,817 |