Dark

FORM
FormFactor Inc.
stock NASDAQ

At Close

Jul 1, 2025 3:59:57 PM EDT

34.92USD+1.482%(+0.51)549,425

34.92Bid 34.97Ask 0.05Spread

Pre-market

Jun 30, 2025 9:16:30 AM EDT

35.10USD+2.005%(+0.69)0

After-hours

Jul 1, 2025 4:32:30 PM EDT

34.93USD+0.029%(+0.01)6,610

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	34.140	35.500000	34.0000	34.92	+1.482%	549,425	0.000%
2025-06-30	35.000	35.070000	34.3300	34.41	-1.432%	458,871	+1.482%
2025-06-27	35.550	35.782000	34.5000	34.91	-0.993%	1,504,219	+0.029%
2025-06-26	34.710	35.320000	34.2100	35.26	+2.351%	778,988	-0.964%
2025-06-25	34.570	34.950000	34.2900	34.45	-0.058%	402,449	+1.364%
2025-06-24	33.990	34.830500	33.7300	34.47	+4.076%	427,000	+1.305%
2025-06-23	32.560	33.220000	32.2800	33.12	+1.751%	447,671	+5.435%
2025-06-20	33.540	33.595000	31.9070	32.55	-2.223%	1,126,632	+7.281%
2025-06-18	33.720	33.875000	32.6300	33.29	-0.952%	802,892	+4.896%
2025-06-17	34.530	34.915000	33.5900	33.61	-3.641%	749,726	+3.898%
2025-06-16	34.200	35.020000	33.8400	34.88	+3.717%	634,342	+0.115%
2025-06-13	33.420	34.355000	33.3500	33.63	-2.096%	545,784	+3.836%
2025-06-12	34.650	34.935000	34.0850	34.35	-2.137%	408,620	+1.659%
2025-06-11	35.430	35.880000	34.8300	35.10	-0.284%	641,702	-0.513%
2025-06-10	34.480	35.290000	34.0200	35.20	+3.014%	686,446	-0.795%
2025-06-09	32.940	34.360000	32.6750	34.17	+6.217%	692,293	+2.195%
2025-06-06	32.630	33.130000	32.0300	32.17	-0.062%	823,925	+8.548%
2025-06-05	32.590	32.920000	31.9284	32.19	-0.093%	557,529	+8.481%
2025-06-04	31.450	32.520000	31.4400	32.22	+2.742%	722,556	+8.380%
2025-06-03	30.220	31.370000	29.7800	31.36	+4.464%	1,125,618	+11.352%
2025-06-02	29.840	30.460000	29.4662	30.02	+0.570%	572,265	+16.322%
2025-05-30	30.670	30.930000	29.4001	29.85	-4.143%	648,286	+16.985%
2025-05-29	31.850	31.925000	30.8300	31.14	0.000%	527,209	+12.139%
2025-05-28	31.760	32.190000	31.0000	31.14	-2.535%	640,161	+12.139%
2025-05-27	31.310	32.300000	31.2300	31.95	+5.203%	653,508	+9.296%
2025-05-23	29.720	30.545000	29.5900	30.37	-1.332%	583,079	+14.982%
2025-05-22	31.120	31.640000	30.6855	30.78	-2.099%	459,096	+13.450%
2025-05-21	31.480	32.230000	31.0400	31.44	-1.473%	748,070	+11.069%
2025-05-20	31.780	32.160000	31.6700	31.91	-0.281%	428,588	+9.433%
2025-05-19	31.280	32.105000	31.1000	32.00	-0.187%	653,281	+9.125%
2025-05-16	32.820	32.820000	31.8600	32.06	-2.316%	465,466	+8.921%
2025-05-15	32.980	33.680000	32.6200	32.82	-1.441%	1,061,836	+6.399%
2025-05-14	32.590	33.540000	32.1300	33.30	+2.810%	1,015,913	+4.865%
2025-05-13	32.490	32.850000	31.9850	32.39	+0.684%	509,727	+7.811%
2025-05-12	32.120	32.980000	31.3500	32.17	+7.953%	574,148	+8.548%
2025-05-09	30.200	30.450000	29.3700	29.80	-0.567%	400,019	+17.181%
2025-05-08	30.300	30.610000	29.6600	29.97	+1.045%	550,439	+16.517%
2025-05-07	29.535	29.685000	28.7700	29.66	+0.953%	478,189	+17.734%
2025-05-06	29.410	29.700000	29.0100	29.38	-1.442%	523,156	+18.856%
2025-05-05	30.140	30.770000	29.6600	29.81	-1.487%	556,877	+17.142%
2025-05-02	29.800	30.620000	29.3150	30.26	+4.453%	671,559	+15.400%
2025-05-01	31.960	32.370000	28.9400	28.97	+2.950%	1,880,965	+20.538%
2025-04-30	27.080	28.250000	26.3300	28.14	+0.824%	1,104,932	+24.094%
2025-04-29	28.100	28.320000	27.5700	27.91	-2.207%	547,198	+25.116%
2025-04-28	28.180	28.909900	27.9000	28.54	+0.706%	549,957	+22.355%
2025-04-25	27.630	28.430000	27.5400	28.34	+0.461%	854,864	+23.218%
2025-04-24	27.290	28.335000	27.2100	28.21	+5.576%	520,973	+23.786%
2025-04-23	27.210	27.730000	26.5700	26.72	+4.620%	790,070	+30.689%
2025-04-22	25.240	25.640000	24.6800	25.54	+2.201%	908,785	+36.727%
2025-04-21	24.500	25.205000	23.7850	24.99	-0.794%	2,133,718	+39.736%
2025-04-17	26.020	26.350000	24.9300	25.19	-2.854%	1,579,884	+38.626%
2025-04-16	26.190	26.810000	25.1100	25.93	-4.353%	577,509	+34.670%
2025-04-15	27.090	27.670000	26.8650	27.11	-0.111%	483,353	+28.809%
2025-04-14	27.765	27.950000	26.5800	27.14	+1.458%	582,090	+28.666%
2025-04-11	26.180	27.210000	25.2400	26.75	+1.982%	800,508	+30.542%
2025-04-10	27.490	27.780000	24.9300	26.23	-11.862%	2,374,347	+33.130%
2025-04-09	23.560	30.120000	23.2897	29.76	+28.387%	2,426,798	+17.339%
2025-04-08	25.210	25.410000	22.6600	23.18	-4.883%	839,878	+50.647%
2025-04-07	23.410	26.220000	22.5800	24.37	+0.827%	1,705,511	+43.291%
2025-04-04	24.150	24.840000	22.8350	24.17	-4.277%	1,496,829	+44.477%
2025-04-03	27.160	27.780000	25.2100	25.25	-12.113%	1,066,500	+38.297%
2025-04-02	27.860	29.115000	27.7700	28.73	+1.233%	1,082,783	+21.545%
2025-04-01	28.200	28.590000	27.7300	28.38	+0.318%	892,109	+23.044%
2025-03-31	28.060	28.610000	27.5500	28.29	-1.222%	1,002,202	+23.436%
2025-03-28	29.530	29.600700	28.4500	28.64	-3.634%	569,386	+21.927%
2025-03-27	30.230	30.615000	29.4400	29.72	-2.525%	734,086	+17.497%
2025-03-26	31.350	31.590000	30.3800	30.49	-3.052%	586,093	+14.529%
2025-03-25	31.830	32.590000	31.3500	31.45	-2.782%	452,534	+11.033%
2025-03-24	32.010	32.650000	31.6600	32.35	+3.986%	743,038	+7.944%
2025-03-21	31.900	32.000000	30.7500	31.11	-3.595%	1,518,337	+12.247%
2025-03-20	32.370	32.750000	31.8825	32.27	-1.103%	451,862	+8.212%
2025-03-19	32.660	33.159900	32.3000	32.63	-0.579%	614,125	+7.018%
2025-03-18	32.370	32.870000	31.8567	32.82	+0.521%	555,989	+6.399%
2025-03-17	32.000	32.909600	31.9826	32.65	+2.031%	576,825	+6.953%
2025-03-14	31.040	32.040000	30.8202	32.00	+4.644%	607,081	+9.125%
2025-03-13	30.710	31.214591	30.3100	30.58	-0.391%	610,083	+14.192%
2025-03-12	31.240	31.765000	30.3750	30.70	-0.130%	796,969	+13.746%
2025-03-11	32.750	32.815000	30.2200	30.74	-6.452%	918,291	+13.598%
2025-03-10	32.170	33.470000	31.2800	32.86	-0.424%	1,133,529	+6.269%
2025-03-07	32.040	33.140000	31.7100	33.00	+3.611%	872,647	+5.818%
2025-03-06	31.400	32.170000	31.0900	31.85	-1.637%	854,690	+9.639%
2025-03-05	31.900	32.440000	30.9900	32.38	+2.598%	769,946	+7.844%
2025-03-04	31.260	32.390000	30.9650	31.56	+0.318%	1,036,854	+10.646%
2025-03-03	33.530	33.730000	31.3500	31.46	-5.526%	1,289,773	+10.998%
2025-02-28	32.750	33.810000	32.4600	33.30	+1.032%	898,199	+4.865%
2025-02-27	34.560	34.645000	32.9000	32.96	-3.823%	775,887	+5.947%
2025-02-26	34.510	34.950300	33.9900	34.27	+0.824%	469,700	+1.897%
2025-02-25	34.450	34.820000	33.8850	33.99	-1.791%	639,184	+2.736%
2025-02-24	35.930	35.930000	34.6050	34.61	-2.176%	602,017	+0.896%
2025-02-21	37.690	37.690000	35.2100	35.38	-5.376%	671,530	-1.300%
2025-02-20	37.640	38.930000	37.2550	37.39	-0.506%	501,281	-6.606%
2025-02-19	37.590	37.743100	36.6800	37.58	-1.079%	1,103,282	-7.078%
2025-02-18	38.190	38.266700	37.2310	37.99	+0.503%	665,466	-8.081%
2025-02-14	36.550	37.870000	36.0600	37.80	+2.885%	917,813	-7.619%
2025-02-13	36.000	36.855000	35.8000	36.74	+2.368%	749,561	-4.954%
2025-02-12	34.250	36.070000	34.1135	35.89	+2.572%	813,573	-2.703%
2025-02-11	35.170	35.850000	34.8900	34.99	-2.071%	855,508	-0.200%
2025-02-10	35.980	36.790000	35.4900	35.73	-0.307%	592,055	-2.267%
2025-02-07	38.420	38.710000	35.4900	35.84	-6.496%	1,448,284	-2.567%
2025-02-06	33.330	39.180000	32.7110	38.33	-6.785%	5,166,152	-8.896%
2025-02-05	39.540	41.580000	39.1900	41.12	+3.838%	1,286,054	-15.078%
2025-02-04	39.190	40.160000	39.1900	39.60	+0.051%	484,046	-11.818%
2025-02-03	39.160	40.490000	38.2800	39.58	-1.174%	668,225	-11.774%
2025-01-31	40.060	41.570000	39.5900	40.05	+0.552%	794,098	-12.809%
2025-01-30	39.920	40.435100	39.5184	39.83	+2.207%	590,272	-12.327%
2025-01-29	38.790	39.120000	37.9966	38.97	+2.823%	731,248	-10.393%
2025-01-28	38.370	38.870000	37.3200	37.90	-0.941%	690,762	-7.863%
2025-01-27	39.820	40.445000	37.4600	38.26	-8.183%	817,088	-8.730%
2025-01-24	42.820	42.975000	41.4400	41.67	-2.822%	526,652	-16.199%
2025-01-23	43.310	44.470000	42.5900	42.88	-2.986%	673,214	-18.563%
2025-01-22	43.220	44.480000	43.0900	44.20	+3.030%	657,160	-20.995%
2025-01-21	43.970	44.239900	42.7500	42.90	-1.289%	772,040	-18.601%
2025-01-17	44.290	44.290000	43.2000	43.46	+0.555%	422,151	-19.650%
2025-01-16	44.330	45.040000	43.1800	43.22	+0.069%	641,733	-19.204%
2025-01-15	44.170	44.200000	43.0700	43.19	+0.116%	634,121	-19.148%
2025-01-14	43.310	43.708800	42.0893	43.14	+0.700%	569,051	-19.054%
2025-01-13	42.000	43.660000	41.2100	42.84	-3.121%	885,565	-18.487%
2025-01-10	43.810	44.910000	43.2000	44.22	+0.249%	659,730	-21.031%
2025-01-08	46.280	46.660000	42.1900	44.11	-6.626%	1,465,783	-20.834%
2025-01-07	46.590	48.690000	46.4800	47.24	+2.428%	707,415	-26.080%
2025-01-06	46.520	47.438000	45.5100	46.12	+3.734%	977,122	-24.284%
2025-01-03	44.580	44.790400	43.1300	44.46	+0.543%	839,518	-21.457%
2025-01-02	44.370	45.127100	43.2800	44.22	+0.500%	707,366	-21.031%
2024-12-31	45.410	45.820000	43.7900	44.00	-2.827%	590,541	-20.636%
2024-12-30	45.060	45.755000	44.0000	45.28	-1.394%	609,683	-22.880%
2024-12-27	46.760	47.148000	44.5400	45.92	-2.443%	696,764	-23.955%
2024-12-26	47.500	48.110000	46.3200	47.07	-1.527%	944,392	-25.813%
2024-12-24	46.170	48.150000	46.1700	47.80	+4.208%	745,968	-26.946%
2024-12-23	44.470	46.408000	44.4700	45.87	+6.973%	1,054,457	-23.872%
2024-12-20	41.870	43.890000	41.5500	42.88	+1.037%	2,371,172	-18.563%
2024-12-19	45.520	45.680000	42.1600	42.44	-5.098%	1,322,561	-17.719%
2024-12-18	44.480	50.790000	44.3400	44.72	+1.938%	3,353,111	-21.914%
2024-12-17	44.000	45.080000	43.0820	43.87	-0.724%	670,716	-20.401%
2024-12-16	42.520	44.490000	41.9344	44.19	+3.976%	553,687	-20.978%
2024-12-13	43.250	44.115000	42.0200	42.50	-0.631%	827,280	-17.835%
2024-12-12	42.340	43.140000	42.0600	42.77	-0.535%	509,127	-18.354%
2024-12-11	43.070	43.730000	42.1300	43.00	+2.381%	437,340	-18.791%
2024-12-10	43.260	43.520000	41.9400	42.00	-2.075%	565,983	-16.857%
2024-12-09	42.460	43.910000	42.4600	42.89	+1.467%	512,943	-18.582%
2024-12-06	41.260	42.410000	40.5800	42.27	+2.997%	382,088	-17.388%
2024-12-05	42.430	42.530000	40.7700	41.04	-3.276%	537,381	-14.912%
2024-12-04	43.000	43.163600	42.2600	42.43	-0.118%	661,496	-17.700%
2024-12-03	41.900	42.689000	41.8800	42.48	-0.188%	545,028	-17.797%
2024-12-02	40.060	42.665000	40.0600	42.56	+6.241%	605,832	-17.951%
2024-11-29	40.300	40.685000	39.8200	40.06	+1.908%	403,845	-12.831%
2024-11-27	39.810	40.020000	38.6514	39.31	-1.281%	702,451	-11.168%
2024-11-26	41.780	41.930000	39.8000	39.82	-3.443%	644,696	-12.305%
2024-11-25	42.050	42.255000	41.0000	41.24	-0.218%	721,126	-15.325%
2024-11-22	40.680	41.483800	40.4263	41.33	+1.349%	481,149	-15.509%
2024-11-21	40.000	41.005000	39.7200	40.78	+2.824%	438,650	-14.370%
2024-11-20	37.700	39.850000	37.6232	39.66	+4.727%	902,455	-11.952%
2024-11-19	37.350	37.980000	37.2500	37.87	+0.344%	411,324	-7.790%
2024-11-18	37.690	38.390000	37.5700	37.74	-0.159%	731,036	-7.472%
2024-11-15	39.140	39.230000	37.7500	37.80	-4.762%	1,047,346	-7.619%
2024-11-14	40.680	41.000000	39.5600	39.69	-0.775%	845,134	-12.018%
2024-11-13	41.900	42.640000	39.9600	40.00	-5.078%	709,436	-12.700%
2024-11-12	41.910	43.695000	41.2956	42.14	+0.429%	971,602	-17.133%
2024-11-11	41.970	42.230000	40.5080	41.96	-0.333%	734,189	-16.778%
2024-11-08	42.160	42.320000	41.6600	42.10	-0.708%	819,647	-17.055%
2024-11-07	42.260	43.030000	41.7900	42.40	+1.923%	628,109	-17.642%
2024-11-06	40.690	41.830000	40.1000	41.60	+6.041%	600,647	-16.058%
2024-11-05	38.780	39.670000	38.5900	39.23	+1.186%	542,261	-10.986%
2024-11-04	37.980	40.310200	37.9800	38.77	+0.052%	1,407,029	-9.930%
2024-11-01	39.190	39.190000	38.2300	38.75	+2.027%	964,749	-9.884%
2024-10-31	40.150	41.320000	37.6400	37.98	-13.307%	2,219,928	-8.057%
2024-10-30	43.810	44.700000	43.2600	43.81	-3.011%	547,305	-20.292%
2024-10-29	44.000	45.440000	43.6950	45.17	+2.496%	529,976	-22.692%
2024-10-28	45.180	45.280000	43.8100	44.07	-1.608%	509,963	-20.762%
2024-10-25	44.090	45.470000	44.0800	44.79	+2.447%	308,279	-22.036%
2024-10-24	43.780	43.980000	43.1500	43.72	+1.368%	401,964	-20.128%
2024-10-23	43.430	43.795000	42.4500	43.13	-1.507%	342,197	-19.035%
2024-10-22	43.700	44.140000	43.4300	43.79	-0.748%	376,121	-20.256%
2024-10-21	43.800	44.150000	43.4112	44.12	+0.478%	377,202	-20.852%
2024-10-18	44.580	45.360000	43.7700	43.91	-0.544%	467,092	-20.474%
2024-10-17	45.150	45.150000	43.7900	44.15	+1.007%	562,023	-20.906%
2024-10-16	45.640	46.139900	43.6800	43.71	-2.324%	935,696	-20.110%
2024-10-15	48.360	49.060000	44.7300	44.75	-8.149%	1,137,238	-21.966%
2024-10-14	48.660	49.900000	48.6500	48.72	+0.953%	457,960	-28.325%
2024-10-11	45.920	48.470000	45.9200	48.26	+4.009%	493,427	-27.642%
2024-10-10	46.500	46.840000	45.5900	46.40	-2.295%	656,545	-24.741%
2024-10-09	46.550	48.350000	46.1833	47.49	+2.195%	498,534	-26.469%
2024-10-08	46.230	46.810000	45.9200	46.47	+0.541%	341,199	-24.855%
2024-10-07	45.850	46.460000	45.4800	46.22	-0.259%	578,964	-24.448%
2024-10-04	45.750	46.420000	45.0600	46.34	+4.511%	574,048	-24.644%
2024-10-03	44.280	45.320000	43.9514	44.34	-1.445%	215,899	-21.245%
2024-10-02	44.340	45.765500	44.2400	44.99	+1.856%	327,354	-22.383%
2024-10-01	45.980	46.110000	43.8400	44.17	-3.978%	458,370	-20.942%
2024-09-30	45.800	46.330000	45.4300	46.00	-0.648%	741,108	-24.087%
2024-09-27	47.220	47.250000	46.0200	46.30	-1.279%	344,924	-24.579%
2024-09-26	46.420	47.230000	45.5000	46.90	+6.542%	490,139	-25.544%
2024-09-25	44.020	44.850000	43.9200	44.02	-0.565%	414,591	-20.672%
2024-09-24	44.330	44.615000	43.3200	44.27	+0.637%	408,360	-21.120%
2024-09-23	44.400	44.585000	43.8800	43.99	+0.114%	275,787	-20.618%
2024-09-20	44.440	44.535000	43.3400	43.94	-1.876%	1,514,575	-20.528%
2024-09-19	45.010	45.355000	44.0801	44.78	+4.528%	478,638	-22.019%
2024-09-18	43.140	44.305000	42.5400	42.84	-0.695%	629,755	-18.487%
2024-09-17	43.300	43.830000	42.5800	43.14	+2.227%	392,302	-19.054%
2024-09-16	43.070	43.126700	41.9000	42.20	-4.265%	742,364	-17.251%
2024-09-13	43.430	44.295000	42.8750	44.08	+2.967%	572,488	-20.780%
2024-09-12	43.650	43.790000	42.5400	42.81	-2.505%	442,695	-18.430%
2024-09-11	42.490	44.110000	41.9100	43.91	+4.225%	497,245	-20.474%
2024-09-10	41.280	42.330000	40.8600	42.13	+2.059%	520,632	-17.114%
2024-09-09	42.680	42.810000	41.2500	41.28	-1.433%	550,948	-15.407%
2024-09-06	43.400	43.425000	41.7000	41.88	-4.645%	451,334	-16.619%
2024-09-05	43.660	44.620000	43.4000	43.92	-1.215%	356,952	-20.492%
2024-09-04	44.000	45.020000	43.2000	44.46	-0.202%	508,737	-21.457%
2024-09-03	47.400	48.120000	44.4800	44.55	-8.653%	566,706	-21.616%
2024-08-30	50.090	50.090000	48.3900	48.77	-0.021%	1,064,856	-28.399%
2024-08-29	49.370	50.770000	48.7100	48.78	-0.429%	720,625	-28.413%
2024-08-28	50.690	51.130000	48.8700	48.99	-3.239%	808,934	-28.720%
2024-08-27	49.260	50.770000	48.4600	50.63	+2.015%	463,380	-31.029%
2024-08-26	51.570	51.680000	49.3450	49.63	-3.462%	388,705	-29.639%
2024-08-23	50.080	51.660000	50.0000	51.41	+4.471%	401,280	-32.075%
2024-08-22	50.870	51.110000	49.0600	49.21	-3.149%	479,674	-29.039%
2024-08-21	50.630	50.970000	49.3871	50.81	+3.063%	332,006	-31.273%
2024-08-20	50.710	51.300000	49.0000	49.30	-3.124%	323,263	-29.168%
2024-08-19	49.800	50.910000	48.7500	50.89	+1.964%	360,933	-31.381%
2024-08-16	48.620	50.050000	48.2400	49.91	+1.608%	553,488	-30.034%
2024-08-15	48.730	49.319900	47.7800	49.12	+4.980%	461,484	-28.909%
2024-08-14	46.640	47.420000	45.5626	46.79	+1.255%	516,032	-25.369%
2024-08-13	44.720	46.270000	44.3600	46.21	+5.214%	547,213	-24.432%
2024-08-12	43.960	44.350000	42.7400	43.92	+0.457%	620,916	-20.492%
2024-08-09	44.520	45.230000	43.3100	43.72	-1.841%	598,946	-20.128%
2024-08-08	43.900	44.630000	42.5500	44.54	+3.317%	844,994	-21.599%
2024-08-07	43.710	44.650000	42.2825	43.11	+2.521%	1,293,747	-18.998%
2024-08-06	41.250	42.895000	41.0200	42.05	+1.939%	725,419	-16.956%
2024-08-05	37.890	41.800000	37.7300	41.25	+0.856%	1,575,873	-15.345%
2024-08-02	43.810	43.990000	40.4300	40.90	-13.439%	2,245,556	-14.621%
2024-08-01	53.680	55.200000	45.8800	47.25	-11.781%	1,954,832	-26.095%
2024-07-31	53.180	54.060000	52.2200	53.56	+6.059%	959,254	-34.802%
2024-07-30	52.080	52.465000	50.1250	50.50	-2.978%	475,718	-30.851%
2024-07-29	52.470	54.190000	51.9000	52.05	+1.581%	820,949	-32.911%
2024-07-26	53.560	53.560000	50.8600	51.24	-0.890%	1,084,782	-31.850%
2024-07-25	56.590	56.870000	50.2300	51.70	-9.171%	1,286,305	-32.456%
2024-07-24	59.420	60.040000	56.7400	56.92	-5.527%	508,109	-38.651%
2024-07-23	58.650	60.725000	58.6250	60.25	+1.516%	422,943	-42.041%
2024-07-22	56.970	59.590000	56.0400	59.35	+6.841%	513,220	-41.163%
2024-07-19	56.760	56.760000	55.3200	55.55	-1.681%	442,194	-37.138%
2024-07-18	57.850	57.900000	54.9200	56.50	-1.137%	933,393	-38.195%
2024-07-17	60.660	60.749900	57.0200	57.15	-8.060%	867,482	-38.898%
2024-07-16	61.140	62.380000	60.9200	62.16	+1.952%	590,817	-43.822%
2024-07-15	60.340	61.645000	59.2600	60.97	+2.247%	541,658	-42.726%
2024-07-12	60.180	61.070000	58.8700	59.63	-0.134%	548,131	-41.439%
2024-07-11	62.730	62.900000	59.6100	59.71	-3.241%	678,208	-41.517%
2024-07-10	62.350	62.670000	61.5900	61.71	-0.081%	441,568	-43.413%
2024-07-09	62.190	62.980000	61.5400	61.76	-0.291%	382,130	-43.459%
2024-07-08	62.900	63.625000	61.5000	61.94	-0.081%	471,011	-43.623%
2024-07-05	62.060	62.479900	60.6363	61.99	-0.370%	314,063	-43.668%
2024-07-03	61.090	62.460000	60.1600	62.22	+2.117%	273,113	-43.877%
2024-07-02	60.530	61.910000	60.3450	60.93	+0.016%	460,381	-42.688%
2024-07-01	60.610	61.100000	57.7900	60.92	+0.644%	580,211	-42.679%
2024-06-28	60.570	62.680000	60.0503	60.53	+1.509%	1,692,980	-42.310%
2024-06-27	59.480	60.730000	58.7300	59.63	+0.168%	581,383	-41.439%
2024-06-26	59.280	61.150000	59.0050	59.53	-0.201%	889,017	-41.341%
2024-06-25	57.900	59.760000	57.2900	59.65	+3.451%	483,224	-41.459%
2024-06-24	57.330	58.565000	56.9500	57.66	-0.500%	414,243	-39.438%
2024-06-21	57.430	57.970000	55.3300	57.95	+0.503%	1,485,289	-39.741%
2024-06-20	59.980	60.729900	57.2650	57.66	-3.868%	487,056	-39.438%
2024-06-18	58.530	61.340000	58.1200	59.98	+2.460%	474,058	-41.781%
2024-06-17	57.490	58.700000	56.8200	58.54	+1.933%	661,574	-40.348%
2024-06-14	56.710	57.560000	56.5400	57.43	-0.571%	503,013	-39.196%
2024-06-13	56.930	57.870000	56.2450	57.76	+0.768%	495,779	-39.543%
2024-06-12	56.650	58.130000	56.0000	57.32	+3.765%	474,133	-39.079%
2024-06-11	53.710	55.245000	53.4700	55.24	+2.145%	658,085	-36.785%
2024-06-10	52.560	54.410000	52.5600	54.08	+1.141%	385,474	-35.429%
2024-06-07	54.480	54.650000	53.1700	53.47	-2.231%	259,290	-34.692%
2024-06-06	55.510	55.740000	54.2600	54.69	-1.989%	326,212	-36.149%
2024-06-05	54.280	56.250000	53.9950	55.80	+4.966%	457,569	-37.419%
2024-06-04	53.500	53.550000	52.5400	53.16	-0.673%	669,436	-34.312%
2024-06-03	54.850	55.270000	52.7138	53.52	-2.193%	536,680	-34.753%
2024-05-31	56.960	57.230000	53.6900	54.72	-3.933%	1,050,891	-36.184%
2024-05-30	56.650	57.680000	56.1400	56.96	+0.778%	689,311	-38.694%
2024-05-29	57.080	57.630000	56.3900	56.52	-3.714%	355,997	-38.217%
2024-05-28	58.330	58.740000	57.3475	58.70	+0.514%	373,389	-40.511%
2024-05-24	59.160	59.309700	58.1800	58.40	-0.443%	342,855	-40.205%
2024-05-23	60.780	60.780000	57.8750	58.66	-1.561%	801,441	-40.471%
2024-05-22	58.830	60.675000	58.8300	59.59	+2.230%	818,225	-41.400%
2024-05-21	56.850	58.520000	56.7800	58.29	+1.286%	531,750	-40.093%
2024-05-20	55.630	57.780000	55.5550	57.55	+3.303%	634,832	-39.322%
2024-05-17	55.188	56.080000	54.9400	55.71	+2.145%	573,836	-37.318%
2024-05-16	54.400	54.950000	53.9500	54.54	-0.474%	902,583	-35.974%
2024-05-15	55.770	55.770000	54.5000	54.80	-0.508%	635,215	-36.277%
2024-05-14	55.240	55.630000	54.8400	55.08	+0.109%	496,635	-36.601%
2024-05-13	56.550	56.970000	54.8900	55.02	-2.533%	430,311	-36.532%
2024-05-10	57.070	57.390000	55.9900	56.45	-0.353%	440,866	-38.140%
2024-05-09	56.200	57.240000	55.6200	56.65	+0.908%	531,415	-38.358%
2024-05-08	55.250	56.160000	54.7120	56.14	+0.196%	385,516	-37.798%
2024-05-07	55.470	56.980000	55.2100	56.03	+1.375%	704,338	-37.676%
2024-05-06	53.970	55.430000	53.3700	55.27	+2.352%	744,355	-36.819%
2024-05-03	52.570	54.270000	51.0500	54.00	+4.348%	1,040,248	-35.333%
2024-05-02	48.000	51.900000	47.7150	51.75	+17.640%	1,813,773	-32.522%
2024-05-01	44.200	45.020000	43.0600	43.99	-1.346%	535,751	-20.618%
2024-04-30	45.550	45.870000	44.5500	44.59	-2.065%	831,433	-21.686%
2024-04-29	44.750	45.600000	44.6325	45.53	+1.743%	361,372	-23.303%
2024-04-26	44.030	45.250000	44.0000	44.75	+2.029%	367,979	-21.966%
2024-04-25	41.470	43.940000	40.8500	43.86	+5.129%	651,999	-20.383%
2024-04-24	42.220	42.562600	41.1400	41.72	+0.749%	229,496	-16.299%
2024-04-23	40.300	42.029900	40.2600	41.41	+2.882%	366,383	-15.673%
2024-04-22	41.260	41.260000	40.1800	40.25	-1.251%	464,558	-13.242%
2024-04-19	41.880	42.390000	40.5700	40.76	-3.160%	559,745	-14.328%
2024-04-18	42.660	43.220000	41.9900	42.09	-2.048%	288,116	-17.035%
2024-04-17	44.300	44.430000	42.9275	42.97	-3.046%	310,816	-18.734%
2024-04-16	43.460	44.615000	43.3274	44.32	+0.522%	300,635	-21.209%
2024-04-15	44.930	45.485000	43.3900	44.09	-1.166%	318,468	-20.798%
2024-04-12	44.860	45.450000	44.1635	44.61	-2.747%	264,877	-21.722%
2024-04-11	45.670	46.040000	45.0525	45.87	+1.214%	475,738	-23.872%
2024-04-10	46.270	46.870000	44.9700	45.32	-5.248%	668,907	-22.948%
2024-04-09	47.300	47.935400	47.0500	47.83	+1.809%	506,223	-26.991%
2024-04-08	46.870	47.280000	46.3400	46.98	+1.491%	337,471	-25.670%
2024-04-05	45.530	46.627500	45.3400	46.29	+1.893%	337,098	-24.563%
2024-04-04	46.900	47.430000	44.9750	45.43	-1.624%	424,026	-23.134%
2024-04-03	44.570	46.440000	44.5700	46.18	+1.763%	338,437	-24.383%
2024-04-02	45.060	45.710000	44.6300	45.38	-1.923%	529,138	-23.050%
2024-04-01	45.940	46.420000	45.5800	46.27	+1.403%	369,481	-24.530%
2024-03-28	44.910	46.250000	44.6100	45.63	+1.739%	562,164	-23.471%
2024-03-27	43.810	44.900000	43.2300	44.85	+3.365%	310,989	-22.140%
2024-03-26	43.880	44.000000	43.3000	43.39	-0.253%	244,699	-19.521%
2024-03-25	42.800	43.698700	42.5750	43.50	+0.485%	298,851	-19.724%
2024-03-22	43.680	44.040000	42.9900	43.29	-1.300%	311,751	-19.335%
2024-03-21	43.560	44.960000	43.4000	43.86	+4.453%	411,105	-20.383%
2024-03-20	41.210	42.000000	40.8800	41.99	+1.917%	515,418	-16.837%
2024-03-19	41.990	42.450000	41.1500	41.20	-3.082%	770,904	-15.243%
2024-03-18	43.240	43.770000	42.4900	42.51	-0.305%	441,701	-17.855%
2024-03-15	42.820	43.290000	42.4000	42.64	-1.410%	1,033,876	-18.105%
2024-03-14	44.780	45.110000	43.0410	43.25	-1.323%	483,050	-19.260%
2024-03-13	43.770	44.370000	43.2300	43.83	-1.328%	427,955	-20.329%
2024-03-12	44.420	44.740000	43.5400	44.42	+0.703%	325,781	-21.387%
2024-03-11	43.730	44.360000	43.2300	44.11	-0.474%	498,254	-20.834%
2024-03-08	46.260	46.830000	44.2800	44.32	-3.986%	321,936	-21.209%
2024-03-07	45.480	46.755000	44.9900	46.16	+3.567%	413,897	-24.350%
2024-03-06	45.000	45.900000	44.2500	44.57	+0.974%	424,006	-21.651%
2024-03-05	44.010	44.515000	43.3200	44.14	-0.943%	570,265	-20.888%
2024-03-04	44.410	44.850000	43.5900	44.56	+2.202%	456,891	-21.634%
2024-03-01	43.450	44.625000	43.1200	43.60	+1.325%	547,353	-19.908%
2024-02-29	41.650	43.210000	41.6500	43.03	+3.587%	540,011	-18.847%
2024-02-28	40.720	42.100000	40.5000	41.54	+0.532%	415,214	-15.936%
2024-02-27	43.000	43.255000	41.1100	41.32	-3.368%	585,026	-15.489%
2024-02-26	41.270	43.270000	41.2700	42.76	+3.761%	620,442	-18.335%
2024-02-23	41.790	42.000000	40.4950	41.21	-1.435%	429,637	-15.263%
2024-02-22	41.750	42.545000	41.6400	41.81	+3.979%	455,444	-16.479%
2024-02-21	39.120	40.250000	38.7850	40.21	+1.234%	520,292	-13.156%
2024-02-20	41.000	41.200000	39.2900	39.72	-4.999%	366,916	-12.085%
2024-02-16	42.900	42.970000	41.7100	41.81	-1.392%	414,485	-16.479%
2024-02-15	43.000	43.220000	42.2900	42.40	-0.329%	585,745	-17.642%
2024-02-14	40.590	42.610000	40.5900	42.54	+6.058%	590,545	-17.913%
2024-02-13	40.480	42.000000	39.9000	40.11	-5.200%	655,808	-12.939%
2024-02-12	42.610	42.660000	41.6158	42.31	-1.490%	948,065	-17.466%
2024-02-09	39.200	43.010000	39.0200	42.95	+10.241%	634,675	-18.696%
2024-02-08	39.100	40.790000	38.3400	38.96	+2.204%	813,072	-10.370%
2024-02-07	38.350	38.970000	37.5200	38.12	-0.105%	673,169	-8.395%
2024-02-06	39.180	39.220000	37.8350	38.16	-2.876%	667,502	-8.491%
2024-02-05	39.390	39.770000	38.8300	39.29	-0.152%	292,668	-11.122%
2024-02-02	38.860	39.800000	38.8600	39.35	+0.331%	291,546	-11.258%
2024-02-01	39.240	39.610000	38.7000	39.22	+1.161%	383,628	-10.964%
2024-01-31	40.710	40.710000	38.6300	38.77	-6.126%	619,172	-9.930%
2024-01-30	41.720	41.980000	41.0100	41.30	-1.643%	239,374	-15.448%
2024-01-29	41.150	42.060000	40.8050	41.99	+2.165%	307,378	-16.837%
2024-01-26	42.070	42.370000	41.0400	41.10	-4.640%	390,972	-15.036%
2024-01-25	44.830	44.830000	42.9600	43.10	-1.486%	256,919	-18.979%
2024-01-24	43.510	45.150000	43.2100	43.75	+1.863%	639,354	-20.183%
2024-01-23	43.290	43.350000	42.5700	42.95	-0.232%	278,364	-18.696%
2024-01-22	43.000	43.610000	42.7450	43.05	+1.461%	561,205	-18.885%
2024-01-19	41.390	42.705000	41.1200	42.43	+4.021%	495,159	-17.700%
2024-01-18	40.290	41.030000	39.9200	40.79	+4.376%	379,980	-14.391%
2024-01-17	39.330	39.990000	38.4200	39.08	-1.760%	299,935	-10.645%
2024-01-16	39.250	39.960000	39.2250	39.78	+1.325%	246,334	-12.217%
2024-01-12	39.610	39.830000	38.9800	39.26	-0.102%	255,495	-11.055%
2024-01-11	38.520	39.330000	38.3300	39.30	+1.655%	344,065	-11.145%
2024-01-10	38.640	39.000000	37.4800	38.66	-0.284%	344,817	-9.674%
2024-01-09	37.940	38.900000	37.9400	38.77	+0.336%	474,847	-9.930%

document.getElementById("v2vdQx").onerror = function(){this.style.display='none';}; .dark-mode .sZzr1X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sZzr1X{ color: #333333; background-color: white; border: 2px solid #333333; }FORMFormFactor Inc.stock NASDAQ

FORM
FormFactor Inc.
stock NASDAQ