FormFactor, Inc. - Common Stock (NQ:FORM)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	57.98	59.68	54.38	54.95	3,919,414	-4.30(-7.26%)
Oct 30, 2025	54.35	61.10	53.00	59.25	5,115,118	+11.53(+24.16%)
Oct 29, 2025	44.38	48.00	44.16	47.72	2,873,227	+5.30(+12.49%)
Oct 28, 2025	43.50	43.75	41.84	42.42	966,893	-1.35(-3.08%)
Oct 27, 2025	43.94	44.20	43.03	43.77	907,631	+0.60(+1.39%)
Oct 24, 2025	43.23	43.84	42.62	43.17	893,394	+0.33(+0.77%)
Oct 23, 2025	40.70	43.31	40.60	42.84	954,583	+1.55(+3.75%)
Oct 22, 2025	43.60	43.63	40.65	41.29	1,024,854	-2.23(-5.12%)
Oct 21, 2025	43.89	44.04	43.29	43.52	664,528	-0.63(-1.43%)
Oct 20, 2025	42.92	44.34	42.62	44.15	747,076	+2.10(+4.99%)
Oct 17, 2025	41.31	42.40	41.00	42.05	810,875	+0.15(+0.36%)
Oct 16, 2025	43.73	43.74	41.30	41.90	1,413,271	-0.80(-1.87%)
Oct 15, 2025	41.55	42.71	40.97	42.70	897,964	+2.45(+6.09%)
Oct 14, 2025	38.55	40.74	38.12	40.25	703,778	-0.03(-0.07%)
Oct 13, 2025	40.25	40.89	39.37	40.28	1,002,762	+2.14(+5.61%)
Oct 10, 2025	40.37	40.79	37.95	38.14	1,709,411	-0.22(-0.57%)
Oct 09, 2025	38.19	38.61	37.14	38.36	594,029	+0.17(+0.45%)
Oct 08, 2025	39.01	39.13	38.04	38.19	946,708	-0.64(-1.65%)
Oct 07, 2025	42.68	42.78	38.27	38.83	1,527,777	-3.74(-8.79%)
Oct 06, 2025	40.92	42.69	40.45	42.57	1,520,039	+2.88(+7.26%)
Oct 03, 2025	39.46	40.16	39.23	39.69	867,479	+0.27(+0.68%)
Oct 02, 2025	40.72	40.86	38.85	39.42	1,083,890	+0.71(+1.83%)
Oct 01, 2025	36.19	39.19	36.05	38.71	1,315,547	+2.29(+6.29%)
Sep 30, 2025	36.14	36.88	35.67	36.42	909,967	+0.17(+0.47%)
Sep 29, 2025	35.70	36.42	35.38	36.25	903,584	+0.97(+2.75%)
Sep 26, 2025	35.48	35.72	34.99	35.28	446,971	-0.32(-0.90%)
Sep 25, 2025	35.56	35.90	34.80	35.60	805,245	-0.73(-2.01%)
Sep 24, 2025	36.73	36.74	36.09	36.33	1,445,950	-0.76(-2.05%)
Sep 23, 2025	38.12	38.66	36.93	37.09	1,190,930	-0.61(-1.62%)
Sep 22, 2025	35.42	37.90	35.27	37.70	1,540,281	+2.47(+7.01%)
Sep 19, 2025	35.86	36.22	35.18	35.23	1,901,719	-0.81(-2.25%)
Sep 18, 2025	34.36	36.19	33.77	36.04	1,600,956	+4.27(+13.44%)
Sep 17, 2025	32.00	32.96	31.43	31.77	730,984	-0.13(-0.41%)
Sep 16, 2025	31.15	32.06	31.05	31.90	976,580	+1.18(+3.84%)
Sep 15, 2025	30.27	31.02	30.20	30.72	715,401	+0.58(+1.92%)
Sep 12, 2025	30.74	30.74	30.09	30.14	470,360	-0.43(-1.41%)
Sep 11, 2025	29.58	30.74	29.58	30.57	618,820	+1.13(+3.84%)
Sep 10, 2025	29.61	29.74	29.21	29.44	418,154	+0.01(+0.03%)
Sep 09, 2025	29.60	29.97	29.27	29.43	459,205	-0.17(-0.57%)
Sep 08, 2025	29.55	29.74	29.01	29.60	460,331	+0.24(+0.82%)
Sep 05, 2025	29.32	29.70	29.08	29.36	465,891	+0.41(+1.42%)
Sep 04, 2025	28.25	28.95	28.04	28.95	449,187	+0.50(+1.76%)
Sep 03, 2025	28.43	28.82	28.06	28.45	510,836	+0.02(+0.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.