Dark

FORM
FormFactor Inc.
stock NASDAQ

At Close

Aug 26, 2026 3:59:58 PM EDT

108.09USD+0.343%(+0.37)1,463,985

107.81Bid 112.03Ask 4.22Spread

Pre-market

Aug 25, 2026 9:08:30 AM EDT

111.60USD+3.602%(+3.88)0

After-hours

Aug 26, 2026 4:45:30 PM EDT

108.36USD+0.250%(+0.27)1,490

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	108.4200	109.290000	104.7600	108.0900	+0.343%	1,463,985	0.000%
2026-08-25	112.4100	112.410000	106.7900	107.7200	-0.167%	779,153	+0.343%
2026-08-24	110.6300	112.160000	104.7700	107.9000	-5.484%	1,256,778	+0.176%
2026-08-21	117.6900	117.800000	110.3200	114.1600	-1.340%	735,380	-5.317%
2026-08-20	114.5000	117.600000	112.4300	115.7100	+0.661%	742,996	-6.585%
2026-08-19	126.0300	126.030000	113.5450	114.9500	-7.552%	1,060,092	-5.968%
2026-08-18	129.2800	129.570000	120.0100	124.3400	-10.003%	1,532,653	-13.069%
2026-08-17	134.0500	139.800000	133.1900	138.1600	+4.985%	966,247	-21.765%
2026-08-14	129.4800	134.285800	127.3600	131.6000	-0.053%	820,202	-17.865%
2026-08-13	128.0300	135.640000	127.2600	131.6700	+2.252%	1,031,387	-17.908%
2026-08-12	127.8000	130.470000	125.5400	128.7700	+6.360%	1,159,490	-16.060%
2026-08-11	116.5000	121.890000	114.6700	121.0700	+7.646%	1,233,493	-10.721%
2026-08-10	119.7300	120.000000	112.4019	112.4700	-4.191%	993,723	-3.894%
2026-08-07	119.9000	120.683000	115.2200	117.3900	+1.892%	651,214	-7.922%
2026-08-06	112.8500	120.450000	109.7400	115.2100	+0.673%	1,058,972	-6.180%
2026-08-05	117.9000	119.360000	113.1000	114.4400	-4.871%	1,519,566	-5.549%
2026-08-04	115.0000	121.575000	114.0100	120.3000	+10.570%	2,097,004	-10.150%
2026-08-03	101.3200	111.190000	100.7500	108.8000	+2.448%	1,575,794	-0.653%
2026-07-31	111.8700	113.835700	104.8950	106.2000	+0.778%	1,617,155	+1.780%
2026-07-30	101.9600	107.115000	98.2501	105.3800	+26.279%	2,470,762	+2.572%
2026-07-29	88.2300	89.710000	82.3401	83.4500	-5.418%	2,478,511	+29.527%
2026-07-28	92.2700	93.000000	84.7700	88.2300	-10.698%	2,253,084	+22.509%
2026-07-27	104.0400	105.940000	94.7300	98.8000	-5.037%	1,247,271	+9.403%
2026-07-24	112.5800	112.580000	103.6450	104.0400	-7.725%	942,730	+3.893%
2026-07-23	112.2300	116.060000	111.5000	112.7500	-0.564%	774,683	-4.133%
2026-07-22	109.4200	116.260000	108.2800	113.3900	-0.316%	1,027,657	-4.674%
2026-07-21	112.7500	114.180000	108.5450	113.7500	+8.014%	1,126,968	-4.976%
2026-07-20	107.2800	109.990000	104.4600	105.3100	-0.246%	1,042,005	+2.640%
2026-07-17	100.0000	107.999900	97.2800	105.5700	-1.438%	1,795,284	+2.387%
2026-07-16	110.0000	112.560000	105.3450	107.1100	-7.512%	1,091,243	+0.915%
2026-07-15	121.3800	121.590000	110.3600	115.8100	-0.447%	1,251,904	-6.666%
2026-07-14	118.9600	119.500000	112.9200	116.3300	+5.467%	1,062,778	-7.083%
2026-07-13	112.0800	113.000000	108.5900	110.3000	-6.144%	1,034,418	-2.004%
2026-07-10	115.1400	118.020000	113.1500	117.5200	-1.608%	1,001,985	-8.024%
2026-07-09	119.9450	123.545000	118.9000	119.4400	+7.035%	1,599,854	-9.503%
2026-07-08	106.0000	112.390000	105.3500	111.5900	+5.224%	1,533,640	-3.136%
2026-07-07	111.7800	113.165000	104.0200	106.0500	-10.635%	2,737,141	+1.924%
2026-07-06	128.7980	131.640000	117.7500	118.6700	-3.981%	2,916,124	-8.915%
2026-07-02	147.1300	147.130000	120.6350	123.5900	-15.999%	2,103,764	-12.541%
2026-07-01	153.3750	156.000000	146.5900	147.1300	-8.004%	1,457,824	-26.534%
2026-06-30	145.0900	160.270000	145.0100	159.9300	+10.932%	1,875,181	-32.414%
2026-06-29	134.0500	146.378900	131.0000	144.1700	+10.272%	2,173,150	-25.026%
2026-06-26	140.2100	141.740000	129.0252	130.7400	-12.108%	10,977,770	-17.324%
2026-06-25	151.0000	155.000000	143.4600	148.7500	+5.183%	1,788,882	-27.334%
2026-06-24	141.8000	144.055000	137.0000	141.4200	-0.959%	1,253,224	-23.568%
2026-06-23	138.5000	145.320000	138.5000	142.7900	-8.854%	1,319,349	-24.301%
2026-06-22	151.3120	157.240000	148.4600	156.6600	+4.754%	1,210,926	-31.003%
2026-06-18	149.0100	154.670000	146.3200	149.5500	+6.860%	1,935,865	-27.723%
2026-06-17	146.4000	148.000000	139.1401	139.9500	-0.207%	1,075,254	-22.765%
2026-06-16	152.5900	154.765000	139.9600	140.2400	-8.100%	1,147,873	-22.925%
2026-06-15	148.2900	152.900000	146.4500	152.6000	+9.619%	1,739,612	-29.168%
2026-06-12	132.4000	140.750000	131.1300	139.2100	+6.887%	1,211,178	-22.355%
2026-06-11	120.5000	130.490000	118.3000	130.2400	+12.460%	1,229,827	-17.007%
2026-06-10	119.0000	127.189900	114.5000	115.8100	-3.988%	1,592,608	-6.666%
2026-06-09	128.3600	132.500000	113.3000	120.6200	-2.922%	1,357,842	-10.388%
2026-06-08	124.8800	126.250000	119.8850	124.2500	+6.470%	2,199,365	-13.006%
2026-06-05	124.0600	124.610000	115.1200	116.7000	-7.824%	1,260,948	-7.378%
2026-06-04	121.1600	129.770000	117.7000	126.6050	+0.464%	1,260,891	-14.624%
2026-06-03	126.5900	127.646300	122.6100	126.0200	+0.727%	1,574,666	-14.228%
2026-06-02	118.8000	127.726000	117.9000	125.1100	+8.725%	1,408,189	-13.604%
2026-06-01	120.9800	121.250000	113.8000	115.0700	-7.641%	2,667,073	-6.066%
2026-05-29	130.7300	131.680000	123.9000	124.5900	-4.323%	1,584,162	-13.243%
2026-05-28	133.0200	133.020000	125.5000	130.2200	-2.112%	963,598	-16.994%
2026-05-27	138.6100	138.800000	129.1200	133.0300	-2.528%	1,431,937	-18.748%
2026-05-26	133.9300	139.920000	129.5300	136.4800	+5.807%	2,282,595	-20.802%
2026-05-22	129.7800	132.020000	127.5101	128.9900	+0.773%	1,439,045	-16.203%
2026-05-21	124.1500	130.500000	123.4600	128.0000	+2.147%	1,465,437	-15.555%
2026-05-20	121.0000	127.740000	120.5600	125.3100	+6.920%	1,513,059	-13.742%
2026-05-19	114.1200	119.310000	112.3050	117.2000	-0.187%	1,408,829	-7.773%
2026-05-18	126.2700	126.437800	114.8440	117.4200	-7.009%	2,070,933	-7.946%
2026-05-15	121.4100	127.990000	119.3000	126.2700	-1.344%	2,739,461	-14.398%
2026-05-14	129.3100	129.852900	126.0950	127.9900	-1.021%	1,384,481	-15.548%
2026-05-13	135.1600	136.150000	122.0800	129.3100	-2.053%	3,486,843	-16.410%
2026-05-12	146.0000	146.000000	125.7200	132.0200	-12.801%	4,195,218	-18.126%
2026-05-11	156.0700	157.630000	139.2900	151.4000	+2.387%	3,814,352	-28.606%
2026-05-08	149.3900	153.620000	146.0600	147.8700	+2.205%	1,865,963	-26.902%
2026-05-07	148.9200	153.200000	142.3400	144.6800	-2.977%	2,070,567	-25.290%
2026-05-06	146.5150	151.500000	142.5000	149.1200	+2.841%	2,199,423	-27.515%
2026-05-05	138.5000	145.160000	136.4387	145.0000	+7.911%	1,721,995	-25.455%
2026-05-04	139.0750	143.000000	132.7550	134.3700	-2.184%	1,762,805	-19.558%
2026-05-01	136.0400	140.327500	131.5000	137.3700	+1.059%	1,779,701	-21.315%
2026-04-30	144.0000	146.112100	129.2500	135.9300	+0.295%	4,630,121	-20.481%
2026-04-29	137.4600	140.000000	132.2400	135.5300	+1.006%	2,654,782	-20.246%
2026-04-28	134.1000	139.110000	130.2000	134.1800	-6.774%	2,464,960	-19.444%
2026-04-27	156.2750	156.275000	139.6800	143.9300	-7.190%	2,912,733	-24.901%
2026-04-24	153.2200	159.090000	147.1300	155.0800	+4.522%	1,790,015	-30.300%
2026-04-23	144.9600	151.500000	144.9600	148.3700	+1.498%	1,155,123	-27.148%
2026-04-22	143.2700	146.430000	141.2501	146.1800	+2.915%	1,297,041	-26.057%
2026-04-21	145.9000	152.000000	141.7100	142.0400	-1.382%	2,185,415	-23.902%
2026-04-20	138.2500	145.480000	137.8400	144.0300	+4.970%	1,591,317	-24.953%
2026-04-17	133.7500	138.280000	130.8650	137.2100	+7.464%	1,609,527	-21.223%
2026-04-16	127.8300	129.500000	124.3900	127.6800	-1.497%	1,469,129	-15.343%
2026-04-15	125.6550	130.890000	124.1800	129.6200	+1.045%	1,723,992	-16.610%
2026-04-14	128.2100	133.970000	127.1100	128.2800	+0.047%	2,272,628	-15.739%
2026-04-13	122.0150	135.999900	121.1100	128.2200	+3.570%	4,208,987	-15.700%
2026-04-10	122.1500	126.300000	121.5900	123.8000	+2.255%	1,743,678	-12.690%
2026-04-09	118.4000	122.420000	117.0500	121.0700	+2.776%	1,506,894	-10.721%
2026-04-08	111.7900	118.240000	110.9200	117.8000	+12.062%	2,129,341	-8.243%
2026-04-07	104.0400	105.769100	101.9000	105.1200	+0.622%	586,974	+2.825%
2026-04-06	104.7100	106.160000	101.9900	104.4700	+1.270%	630,237	+3.465%
2026-04-02	95.8600	104.100000	95.7000	103.1600	+2.230%	867,396	+4.779%
2026-04-01	98.9100	103.085000	98.2600	100.9100	+4.042%	1,315,500	+7.115%
2026-03-31	93.6400	97.590000	91.2900	96.9900	+6.104%	1,387,286	+11.444%
2026-03-30	99.0400	99.440000	90.7000	91.4100	-6.658%	943,687	+18.247%
2026-03-27	98.5100	103.570000	96.4100	97.9300	-2.412%	1,319,373	+10.375%
2026-03-26	104.5250	106.500000	100.0600	100.3500	-7.144%	1,684,751	+7.713%
2026-03-25	107.6200	110.090000	103.6501	108.0700	+2.407%	2,058,078	+0.019%
2026-03-24	96.2900	107.503300	96.1900	105.5300	+8.570%	2,318,560	+2.426%
2026-03-23	95.3900	99.110000	93.5800	97.2000	+5.400%	1,321,019	+11.204%
2026-03-20	95.5100	96.570000	89.1000	92.2200	-3.028%	2,730,186	+17.209%
2026-03-19	92.3600	96.605000	89.0000	95.1000	-1.123%	1,525,248	+13.659%
2026-03-18	95.0000	98.000000	93.6000	96.1800	+1.552%	1,069,015	+12.383%
2026-03-17	89.7700	94.860000	89.4500	94.7100	+4.826%	900,595	+14.127%
2026-03-16	93.0400	94.670000	90.1400	90.3500	+0.478%	1,274,995	+19.635%
2026-03-13	90.3900	92.000000	88.8900	89.9200	+1.719%	665,102	+20.207%
2026-03-12	89.3200	89.710000	86.1300	88.4000	-3.725%	784,713	+22.274%
2026-03-11	91.0400	94.100000	89.6800	91.8200	+0.868%	840,542	+17.719%
2026-03-10	88.7800	93.789900	88.5000	91.0300	+2.235%	776,193	+18.741%
2026-03-09	82.5400	89.450000	81.0100	89.0400	+4.741%	1,313,397	+21.395%
2026-03-06	82.4400	88.270000	82.3500	85.0100	-1.915%	1,475,319	+27.150%
2026-03-05	90.4200	92.630000	84.1300	86.6700	-6.404%	1,698,193	+24.714%
2026-03-04	95.4300	96.671000	91.6600	92.6000	-0.194%	1,370,150	+16.728%
2026-03-03	94.1100	95.922300	92.1500	92.7800	-6.941%	1,583,446	+16.501%
2026-03-02	96.7500	99.720000	95.9000	99.7000	+0.829%	1,392,407	+8.415%
2026-02-27	95.5400	99.150000	95.0000	98.8800	+1.156%	1,830,719	+9.314%
2026-02-26	105.0000	105.820000	95.4000	97.7500	-7.635%	2,699,638	+10.578%
2026-02-25	102.1300	107.040000	102.1300	105.8300	+5.220%	1,735,658	+2.136%
2026-02-24	97.7100	101.520000	97.5500	100.5800	+4.640%	1,461,792	+7.467%
2026-02-23	95.0300	97.750000	93.9900	96.1200	+1.650%	847,788	+12.453%
2026-02-20	93.9100	95.372700	91.5200	94.5600	+2.471%	1,001,777	+14.308%
2026-02-19	92.6200	93.705000	90.5700	92.2800	-2.535%	874,351	+17.133%
2026-02-18	95.0000	96.335000	91.9000	94.6800	-0.734%	866,494	+14.163%
2026-02-17	93.5600	96.410000	92.4400	95.3800	-1.396%	877,649	+13.326%
2026-02-13	93.5300	100.010000	93.0100	96.7300	+3.256%	1,369,521	+11.744%
2026-02-12	96.0000	97.730000	92.9100	93.6800	-2.488%	1,178,917	+15.382%
2026-02-11	95.9700	97.378800	93.0500	96.0700	+2.969%	1,061,013	+12.512%
2026-02-10	95.0500	97.000000	92.1600	93.3000	-1.665%	1,490,264	+15.852%
2026-02-09	88.8400	96.820000	87.4000	94.8800	+5.084%	2,147,494	+13.923%
2026-02-06	85.3400	92.575000	85.2100	90.2900	+7.655%	2,271,163	+19.714%
2026-02-05	77.7500	86.750000	76.0100	83.8700	+17.186%	3,841,083	+28.878%
2026-02-04	75.0200	79.285000	69.8250	71.5700	-4.177%	1,976,421	+51.027%
2026-02-03	74.9600	77.590000	72.9300	74.6900	+4.799%	1,699,186	+44.718%
2026-02-02	70.1300	72.490000	68.9700	71.2700	+1.107%	1,302,823	+51.663%
2026-01-30	72.0100	75.014265	70.0200	70.4900	-3.873%	1,215,205	+53.341%
2026-01-29	73.3200	75.765000	71.1300	73.3300	+1.075%	1,308,955	+47.402%
2026-01-28	74.0000	74.405000	71.2700	72.5500	-1.640%	1,840,737	+48.987%
2026-01-27	75.2400	76.125100	73.4900	73.7600	-0.324%	1,454,969	+46.543%
2026-01-26	73.1600	77.680000	71.7900	74.0000	+1.093%	1,782,677	+46.068%
2026-01-23	81.1800	81.270000	73.0100	73.2000	-9.630%	2,381,289	+47.664%
2026-01-22	84.8200	85.489900	80.8550	81.0000	-2.948%	1,087,794	+33.444%
2026-01-21	80.0100	83.620000	79.2500	83.4600	+5.113%	2,586,891	+29.511%
2026-01-20	75.4100	80.180000	75.4100	79.4000	+1.392%	2,379,496	+36.134%
2026-01-16	76.5500	78.555000	75.8100	78.3100	+4.025%	1,264,199	+38.028%
2026-01-15	75.9000	78.000000	74.3200	75.2800	+4.570%	1,212,880	+43.584%
2026-01-14	71.7200	73.870000	71.3700	71.9900	-0.772%	1,574,350	+50.146%
2026-01-13	73.3900	76.190000	71.2800	72.5500	-0.780%	2,759,089	+48.987%
2026-01-12	68.2400	73.240000	67.6300	73.1200	+6.527%	1,838,727	+47.825%
2026-01-09	64.0400	68.760000	64.0400	68.6400	+6.386%	966,619	+57.474%
2026-01-08	62.3800	64.605000	60.8300	64.5200	+2.870%	1,007,076	+67.529%
2026-01-07	62.8300	63.949200	62.0100	62.7200	-2.000%	906,816	+72.337%
2026-01-06	63.3800	66.469900	63.0200	64.0000	+2.090%	1,419,931	+68.891%
2026-01-05	60.7300	63.100000	60.3700	62.6900	+5.913%	1,004,135	+72.420%
2026-01-02	57.8500	60.000000	57.8500	59.1900	+6.113%	550,529	+82.615%
2025-12-31	57.3300	57.639400	55.7150	55.7800	-2.312%	458,015	+93.779%
2025-12-30	57.6100	58.210000	57.0200	57.1000	-0.557%	476,372	+89.299%
2025-12-29	57.3900	58.210000	57.0727	57.4200	-1.102%	642,071	+88.245%
2025-12-26	58.6700	58.670000	57.4700	58.0600	-0.181%	197,645	+86.169%
2025-12-24	57.9900	58.350000	57.6477	58.1650	+0.009%	187,248	+85.833%
2025-12-23	57.4800	58.460000	57.4800	58.1600	+0.397%	637,986	+85.849%
2025-12-22	58.0000	58.710000	57.3900	57.9300	+1.685%	855,033	+86.587%
2025-12-19	55.2200	57.309000	55.2200	56.9700	+3.563%	2,697,115	+89.731%
2025-12-18	55.8800	56.775000	54.9700	55.0100	+2.192%	1,548,290	+96.492%
2025-12-17	56.4000	57.235000	53.4100	53.8300	-3.841%	2,323,433	+100.799%
2025-12-16	55.6500	56.410000	54.4400	55.9800	-0.498%	1,240,149	+93.087%
2025-12-15	55.8200	56.780000	55.0000	56.2600	+1.479%	1,130,342	+92.126%
2025-12-12	57.9100	58.270000	54.9600	55.4400	-4.628%	880,711	+94.968%
2025-12-11	58.3500	58.890000	57.4600	58.1300	-1.857%	538,502	+85.945%
2025-12-10	58.2800	60.300000	58.1100	59.2300	+1.630%	670,518	+82.492%
2025-12-09	57.7100	58.780000	56.8800	58.2800	-0.086%	433,839	+85.467%
2025-12-08	58.4400	58.510000	56.9000	58.3300	+1.532%	457,424	+85.308%
2025-12-05	57.9100	58.290000	56.2700	57.4500	+0.174%	587,345	+88.146%
2025-12-04	56.4300	57.950000	56.4300	57.3500	+0.157%	420,752	+88.474%
2025-12-03	55.6200	57.937900	55.1500	57.2600	+2.177%	920,845	+88.771%
2025-12-02	55.5400	56.780000	55.1200	56.0400	+2.188%	667,310	+92.880%
2025-12-01	53.9600	55.265000	53.6000	54.8400	-0.327%	532,798	+97.101%
2025-11-28	54.5100	55.040000	53.8800	55.0200	+2.192%	271,571	+96.456%
2025-11-26	53.3500	54.920000	53.0400	53.8400	+1.241%	923,425	+100.762%
2025-11-25	51.3100	53.305000	50.5884	53.1800	+3.282%	570,293	+103.253%
2025-11-24	49.9700	51.850000	49.6450	51.4900	+4.189%	508,976	+109.924%
2025-11-21	48.3400	50.090000	47.3300	49.4200	+1.437%	699,402	+118.717%
2025-11-20	50.9000	53.055000	48.5000	48.7200	-3.362%	1,499,285	+121.860%
2025-11-19	49.3000	51.300000	49.0774	50.4150	+3.564%	614,783	+114.400%
2025-11-18	50.7600	51.259900	47.8300	48.6800	-0.754%	543,441	+122.042%
2025-11-17	49.8600	50.660000	48.5950	49.0500	-2.193%	835,838	+120.367%
2025-11-14	48.1600	50.915000	48.0000	50.1500	-1.124%	612,833	+115.533%
2025-11-13	50.8400	51.130000	49.7400	50.7200	-1.782%	745,390	+113.111%
2025-11-12	52.4800	53.667500	51.4500	51.6400	-0.520%	621,536	+109.314%
2025-11-11	52.5650	52.810000	51.6700	51.9100	-3.063%	819,132	+108.226%
2025-11-10	53.8600	55.390000	53.1100	53.5500	+2.488%	919,671	+101.849%
2025-11-07	53.2600	53.260000	51.3100	52.2500	-3.633%	1,406,184	+106.871%
2025-11-06	55.3100	55.310000	53.1700	54.2200	-2.059%	1,294,364	+99.354%
2025-11-05	51.9700	55.695000	51.6200	55.3600	+7.038%	1,162,046	+95.249%
2025-11-04	53.6100	53.995700	51.4000	51.7200	-8.298%	1,631,771	+108.991%
2025-11-03	55.0800	56.430000	54.2600	56.4000	+2.639%	1,527,821	+91.649%
2025-10-31	57.9800	59.680000	54.3850	54.9500	-7.257%	3,920,134	+96.706%
2025-10-30	54.3500	61.100000	53.0000	59.2500	+24.162%	5,119,593	+82.430%
2025-10-29	44.3800	48.000000	44.1600	47.7200	+12.494%	2,874,728	+126.509%
2025-10-28	43.5000	43.750000	41.8400	42.4200	-3.084%	966,998	+154.809%
2025-10-27	43.9400	44.200000	43.0300	43.7700	+1.390%	907,636	+146.950%
2025-10-24	43.2300	43.840000	42.6230	43.1700	+0.770%	893,394	+150.382%
2025-10-23	40.7000	43.310000	40.6000	42.8400	+3.754%	954,785	+152.311%
2025-10-22	43.6000	43.635000	40.6500	41.2900	-5.124%	1,024,881	+161.783%
2025-10-21	43.8900	44.040000	43.2897	43.5200	-1.427%	664,716	+148.369%
2025-10-20	42.9200	44.345000	42.6250	44.1500	+4.994%	747,139	+144.824%
2025-10-17	41.3100	42.400000	41.0000	42.0500	+0.358%	810,875	+157.051%
2025-10-16	43.7300	43.740000	41.3001	41.9000	-1.874%	1,413,338	+157.971%
2025-10-15	41.5500	42.710000	40.9700	42.7000	+6.087%	898,416	+153.138%
2025-10-14	38.5500	40.740000	38.1190	40.2500	-0.074%	703,779	+168.547%
2025-10-13	40.2500	40.891500	39.3700	40.2800	+5.611%	1,002,762	+168.347%
2025-10-10	40.3700	40.790000	37.9500	38.1400	-0.574%	1,709,411	+183.403%
2025-10-09	38.1900	38.610000	37.1400	38.3600	+0.445%	594,531	+181.778%
2025-10-08	39.0100	39.130000	38.0400	38.1900	-1.648%	947,099	+183.032%
2025-10-07	42.6800	42.780000	38.2701	38.8300	-8.786%	1,528,930	+178.367%
2025-10-06	40.9200	42.690000	40.4500	42.5700	+7.256%	1,520,462	+153.911%
2025-10-03	39.4600	40.165000	39.2250	39.6900	+0.685%	867,479	+172.336%
2025-10-02	40.7200	40.860000	38.8500	39.4200	+1.834%	1,085,487	+174.201%
2025-10-01	36.1900	39.190000	36.0501	38.7100	+6.288%	1,317,645	+179.230%
2025-09-30	36.1400	36.880000	35.6700	36.4200	+0.469%	909,967	+196.787%
2025-09-29	35.7000	36.420000	35.3800	36.2500	+2.749%	903,584	+198.179%
2025-09-26	35.4800	35.720000	34.9950	35.2800	-0.899%	432,546	+206.378%
2025-09-25	35.5600	35.900000	34.8012	35.6000	-2.009%	805,245	+203.624%
2025-09-24	36.7300	36.740000	36.0900	36.3300	-2.049%	1,446,408	+197.523%
2025-09-23	38.1200	38.659300	36.9300	37.0900	-1.618%	1,192,916	+191.426%
2025-09-22	35.4200	37.900000	35.2700	37.7000	+7.011%	1,542,160	+186.711%
2025-09-19	35.8620	36.220000	35.1800	35.2300	-2.248%	1,901,719	+206.812%
2025-09-18	34.3600	36.190000	33.7700	36.0400	+13.440%	1,600,958	+199.917%
2025-09-17	32.0000	32.960000	31.4300	31.7700	-0.408%	730,984	+240.227%
2025-09-16	31.1500	32.060000	31.0500	31.9000	+3.841%	976,586	+238.840%
2025-09-15	30.2700	31.020000	30.2000	30.7200	+1.924%	715,401	+251.855%
2025-09-12	30.7400	30.740000	30.0900	30.1400	-1.407%	470,360	+258.626%
2025-09-11	29.5800	30.740000	29.5800	30.5700	+3.838%	618,820	+253.582%
2025-09-10	29.6100	29.740000	29.2100	29.4400	+0.034%	418,154	+267.154%
2025-09-09	29.6000	29.970000	29.2700	29.4300	-0.574%	459,205	+267.278%
2025-09-08	29.5500	29.740000	29.0100	29.6000	+0.817%	460,131	+265.169%
2025-09-05	29.3200	29.700000	29.0800	29.3600	+1.416%	465,891	+268.154%
2025-09-04	28.2500	28.950000	28.0400	28.9500	+1.757%	449,187	+273.368%
2025-09-03	28.4300	28.820000	28.0600	28.4500	+0.070%	510,836	+279.930%
2025-09-02	28.2100	28.600000	27.8100	28.4300	-2.604%	767,019	+280.197%
2025-08-29	29.2300	29.470500	28.8400	29.1900	-1.185%	478,901	+270.298%
2025-08-28	29.4900	29.910000	29.0700	29.5400	+0.922%	672,376	+265.911%
2025-08-27	29.4200	29.555000	29.0601	29.2700	-0.510%	443,680	+269.286%
2025-08-26	29.3000	29.590000	29.1100	29.4200	+0.719%	688,375	+267.403%
2025-08-25	29.2600	29.700000	29.0750	29.2100	+0.171%	665,571	+270.045%
2025-08-22	28.1500	29.760000	28.0500	29.1600	+4.704%	935,597	+270.679%
2025-08-21	27.0200	27.970000	27.0000	27.8500	-0.179%	970,418	+288.115%
2025-08-20	28.5700	28.570000	27.4950	27.9000	-2.277%	733,235	+287.419%
2025-08-19	28.8100	29.030000	28.2700	28.5500	-0.279%	608,636	+278.599%
2025-08-18	28.8100	29.115000	28.6100	28.6300	-0.244%	806,425	+277.541%
2025-08-15	30.1400	30.140000	28.5900	28.7000	-5.124%	636,834	+276.620%
2025-08-14	30.0500	30.370000	29.6200	30.2500	-1.014%	914,671	+257.322%
2025-08-13	29.5800	30.620000	29.4300	30.5600	+2.482%	1,079,823	+253.698%
2025-08-12	28.6400	29.840000	28.4000	29.8200	+5.632%	938,459	+262.475%
2025-08-11	28.9300	29.142500	28.1450	28.2300	-1.225%	653,412	+282.891%
2025-08-08	28.1800	28.840000	27.6700	28.5800	+2.144%	589,010	+278.202%
2025-08-07	28.4900	28.943600	27.5400	27.9800	+1.303%	1,164,657	+286.312%
2025-08-06	28.8900	29.100000	27.5700	27.6200	-5.216%	1,194,083	+291.347%
2025-08-05	29.2300	30.015000	29.0361	29.1400	-0.546%	979,234	+270.933%
2025-08-04	29.4400	30.160000	28.7050	29.3000	+1.279%	1,074,138	+268.908%
2025-08-01	27.7650	29.070000	27.3550	28.9300	+1.830%	1,602,044	+273.626%
2025-07-31	26.1500	31.410000	26.0800	28.4100	-17.461%	4,289,279	+280.465%
2025-07-30	35.4500	35.795000	34.1100	34.4200	-0.807%	766,502	+214.033%
2025-07-29	35.4600	35.770000	34.4200	34.7000	-0.800%	499,828	+211.499%
2025-07-28	34.6400	35.260000	34.1400	34.9800	+2.611%	707,308	+209.005%
2025-07-25	34.0000	34.250000	33.3900	34.0900	-0.438%	443,453	+217.072%
2025-07-24	34.3500	34.630000	33.8900	34.2400	-0.407%	451,963	+215.683%
2025-07-23	35.0000	35.320000	34.2100	34.3800	-1.687%	458,842	+214.398%
2025-07-22	35.5600	35.735000	34.4300	34.9700	-1.825%	645,150	+209.094%
2025-07-21	35.5400	36.275000	35.5000	35.6200	+0.964%	528,704	+203.453%
2025-07-18	36.3100	36.400000	35.1600	35.2800	-1.754%	491,936	+206.378%
2025-07-17	35.0000	36.200000	34.8300	35.9100	+2.308%	574,659	+201.003%
2025-07-16	34.7000	35.190000	33.6050	35.1000	+0.429%	551,566	+207.949%
2025-07-15	35.7100	36.030000	34.8800	34.9500	+0.604%	402,638	+209.270%
2025-07-14	35.5000	35.585000	34.2500	34.7400	-3.420%	420,144	+211.140%
2025-07-11	35.6800	36.325000	35.6800	35.9700	-0.909%	365,605	+200.500%
2025-07-10	36.2300	36.610000	35.8801	36.3000	+1.709%	473,594	+197.769%
2025-07-09	35.8200	36.180000	35.0791	35.6900	-0.335%	450,448	+202.858%
2025-07-08	35.2200	36.690000	34.9850	35.8100	+3.080%	669,466	+201.843%
2025-07-07	35.6800	35.990000	34.6900	34.7400	-3.980%	622,176	+211.140%
2025-07-03	36.4100	36.740000	35.9250	36.1800	-0.495%	260,049	+198.756%
2025-07-02	34.9500	36.620000	34.9000	36.3600	+4.094%	667,292	+197.277%
2025-07-01	34.0700	35.535000	33.9200	34.9300	+1.511%	549,428	+209.447%
2025-06-30	35.0000	35.070000	34.3300	34.4100	-1.432%	458,871	+214.124%
2025-06-27	35.5500	35.782000	34.5000	34.9100	-0.993%	1,504,219	+209.625%
2025-06-26	34.7100	35.320000	34.2100	35.2600	+2.351%	778,988	+206.551%
2025-06-25	34.5700	34.950000	34.2900	34.4500	-0.058%	402,449	+213.759%
2025-06-24	33.9900	34.830500	33.7300	34.4700	+4.076%	427,000	+213.577%
2025-06-23	32.5600	33.220000	32.2800	33.1200	+1.751%	447,671	+226.359%
2025-06-20	33.5400	33.595000	31.9070	32.5500	-2.223%	1,126,632	+232.074%
2025-06-18	33.7200	33.875000	32.6300	33.2900	-0.952%	802,892	+224.692%
2025-06-17	34.5300	34.915000	33.5900	33.6100	-3.641%	749,726	+221.601%
2025-06-16	34.2000	35.020000	33.8400	34.8800	+3.717%	634,342	+209.891%
2025-06-13	33.4200	34.355000	33.3500	33.6300	-2.096%	545,784	+221.409%
2025-06-12	34.6500	34.935000	34.0850	34.3500	-2.137%	408,620	+214.672%
2025-06-11	35.4300	35.880000	34.8300	35.1000	-0.284%	641,702	+207.949%
2025-06-10	34.4800	35.290000	34.0200	35.2000	+3.014%	686,446	+207.074%
2025-06-09	32.9400	34.360000	32.6750	34.1700	+6.217%	692,293	+216.330%
2025-06-06	32.6300	33.130000	32.0300	32.1700	-0.062%	823,925	+235.996%
2025-06-05	32.5900	32.920000	31.9284	32.1900	-0.093%	557,529	+235.788%
2025-06-04	31.4500	32.520000	31.4400	32.2200	+2.742%	722,556	+235.475%
2025-06-03	30.2200	31.370000	29.7800	31.3600	+4.464%	1,125,618	+244.675%
2025-06-02	29.8400	30.460000	29.4662	30.0200	+0.570%	572,265	+260.060%
2025-05-30	30.6700	30.930000	29.4001	29.8500	-4.143%	648,286	+262.111%
2025-05-29	31.8500	31.925000	30.8300	31.1400	0.000%	527,209	+247.110%
2025-05-28	31.7600	32.190000	31.0000	31.1400	-2.535%	640,161	+247.110%
2025-05-27	31.3100	32.300000	31.2300	31.9500	+5.203%	653,508	+238.310%
2025-05-23	29.7200	30.545000	29.5900	30.3700	-1.332%	583,079	+255.910%
2025-05-22	31.1200	31.640000	30.6855	30.7800	-2.099%	459,096	+251.170%
2025-05-21	31.4800	32.230000	31.0400	31.4400	-1.473%	748,070	+243.798%
2025-05-20	31.7800	32.160000	31.6700	31.9100	-0.281%	428,588	+238.734%
2025-05-19	31.2800	32.105000	31.1000	32.0000	-0.187%	653,281	+237.781%
2025-05-16	32.8200	32.820000	31.8600	32.0600	-2.316%	465,466	+237.149%
2025-05-15	32.9800	33.680000	32.6200	32.8200	-1.441%	1,061,836	+229.342%
2025-05-14	32.5900	33.540000	32.1300	33.3000	+2.810%	1,015,913	+224.595%
2025-05-13	32.4900	32.850000	31.9850	32.3900	+0.684%	509,727	+233.714%
2025-05-12	32.1200	32.980000	31.3500	32.1700	+7.953%	574,148	+235.996%
2025-05-09	30.2000	30.450000	29.3700	29.8000	-0.567%	400,019	+262.718%
2025-05-08	30.3000	30.610000	29.6600	29.9700	+1.045%	550,439	+260.661%
2025-05-07	29.5350	29.685000	28.7700	29.6600	+0.953%	478,189	+264.430%
2025-05-06	29.4100	29.700000	29.0100	29.3800	-1.442%	523,156	+267.903%
2025-05-05	30.1400	30.770000	29.6600	29.8100	-1.487%	556,877	+262.596%
2025-05-02	29.8000	30.620000	29.3150	30.2600	+4.453%	671,559	+257.204%
2025-05-01	31.9600	32.370000	28.9400	28.9700	+2.950%	1,880,965	+273.110%
2025-04-30	27.0800	28.250000	26.3300	28.1400	+0.824%	1,104,932	+284.115%
2025-04-29	28.1000	28.320000	27.5700	27.9100	-2.207%	547,198	+287.281%
2025-04-28	28.1800	28.909900	27.9000	28.5400	+0.706%	549,957	+278.732%
2025-04-25	27.6300	28.430000	27.5400	28.3400	+0.461%	854,864	+281.404%
2025-04-24	27.2900	28.335000	27.2100	28.2100	+5.576%	520,973	+283.162%
2025-04-23	27.2100	27.730000	26.5700	26.7200	+4.620%	790,070	+304.528%
2025-04-22	25.2400	25.640000	24.6800	25.5400	+2.201%	908,785	+323.218%
2025-04-21	24.5000	25.205000	23.7850	24.9900	-0.794%	2,133,718	+332.533%
2025-04-17	26.0200	26.350000	24.9300	25.1900	-2.854%	1,579,884	+329.099%
2025-04-16	26.1900	26.810000	25.1100	25.9300	-4.353%	577,509	+316.853%
2025-04-15	27.0900	27.670000	26.8650	27.1100	-0.111%	483,353	+298.709%
2025-04-14	27.7650	27.950000	26.5800	27.1400	+1.458%	582,090	+298.268%
2025-04-11	26.1800	27.210000	25.2400	26.7500	+1.982%	800,508	+304.075%
2025-04-10	27.4900	27.780000	24.9300	26.2300	-11.862%	2,374,347	+312.085%
2025-04-09	23.5600	30.120000	23.2897	29.7600	+28.387%	2,426,798	+263.206%
2025-04-08	25.2100	25.410000	22.6600	23.1800	-4.883%	839,878	+366.307%
2025-04-07	23.4100	26.220000	22.5800	24.3700	+0.827%	1,705,511	+343.537%
2025-04-04	24.1500	24.840000	22.8350	24.1700	-4.277%	1,496,829	+347.207%
2025-04-03	27.1600	27.780000	25.2100	25.2500	-12.113%	1,066,500	+328.079%
2025-04-02	27.8600	29.115000	27.7700	28.7300	+1.233%	1,082,783	+276.227%
2025-04-01	28.2000	28.590000	27.7300	28.3800	+0.318%	892,109	+280.867%
2025-03-31	28.0600	28.610000	27.5500	28.2900	-1.222%	1,002,202	+282.078%
2025-03-28	29.5300	29.600700	28.4500	28.6400	-3.634%	569,386	+277.409%
2025-03-27	30.2300	30.615000	29.4400	29.7200	-2.525%	734,086	+263.694%
2025-03-26	31.3500	31.590000	30.3800	30.4900	-3.052%	586,093	+254.510%
2025-03-25	31.8300	32.590000	31.3500	31.4500	-2.782%	452,534	+243.688%
2025-03-24	32.0100	32.650000	31.6600	32.3500	+3.986%	743,038	+234.127%
2025-03-21	31.9000	32.000000	30.7500	31.1100	-3.595%	1,518,337	+247.445%
2025-03-20	32.3700	32.750000	31.8825	32.2700	-1.103%	451,862	+234.955%
2025-03-19	32.6600	33.159900	32.3000	32.6300	-0.579%	614,125	+231.260%
2025-03-18	32.3700	32.870000	31.8567	32.8200	+0.521%	555,989	+229.342%
2025-03-17	32.0000	32.909600	31.9826	32.6500	+2.031%	576,825	+231.057%
2025-03-14	31.0400	32.040000	30.8202	32.0000	+4.644%	607,081	+237.781%
2025-03-13	30.7100	31.214591	30.3100	30.5800	-0.391%	610,083	+253.466%
2025-03-12	31.2400	31.765000	30.3750	30.7000	-0.130%	796,969	+252.085%
2025-03-11	32.7500	32.815000	30.2200	30.7400	-6.452%	918,291	+251.627%
2025-03-10	32.1700	33.470000	31.2800	32.8600	-0.424%	1,133,529	+228.941%
2025-03-07	32.0400	33.140000	31.7100	33.0000	+3.611%	872,647	+227.545%

document.getElementById("mVMCJN").onerror = function(){this.style.display='none';}; .dark-mode .LG1JGT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LG1JGT{ color: #333333; background-color: white; border: 2px solid #333333; }FORMFormFactor Inc.stock NASDAQ

FORM
FormFactor Inc.
stock NASDAQ