Formfactor Inc (NQ: FORM )

39.20 USD -2.57 (-6.14%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 42.60 43.94 41.16 41.77 434,588 +0.40(+0.97%)
Jan 25, 2022 41.89 42.20 40.02 41.37 458,567 -1.84(-4.26%)
Jan 24, 2022 39.88 43.37 39.75 43.21 598,318 +2.42(+5.93%)
Jan 21, 2022 40.84 42.63 40.20 40.79 480,929 -0.56(-1.35%)
Jan 20, 2022 42.47 43.48 41.28 41.35 280,349 -0.57(-1.36%)
Jan 19, 2022 43.50 43.76 41.60 41.92 355,664 -0.98(-2.28%)
Jan 18, 2022 43.81 44.41 42.88 42.90 575,001 -1.82(-4.07%)
Jan 14, 2022 44.72 0 +1.71(+3.98%)
Jan 13, 2022 44.29 45.20 42.89 43.01 426,184 -0.20(-0.46%)
Jan 12, 2022 43.86 44.22 42.40 43.21 330,404 -0.36(-0.83%)
Jan 11, 2022 41.82 43.61 41.09 43.57 336,319 +1.40(+3.32%)
Jan 10, 2022 41.41 42.24 40.48 42.17 419,891 -0.10(-0.24%)
Jan 07, 2022 45.54 45.59 42.27 42.27 325,717 -3.46(-7.57%)
Jan 06, 2022 43.35 46.24 42.81 45.73 548,580 +3.00(+7.02%)
Jan 05, 2022 44.61 45.03 42.68 42.73 269,473 -2.21(-4.92%)
Jan 04, 2022 46.89 47.10 44.51 44.94 329,530 -1.80(-3.85%)
Jan 03, 2022 46.00 47.48 45.72 46.74 416,529 +1.02(+2.23%)
Dec 31, 2021 45.42 46.03 45.42 45.72 155,101 +0.15(+0.33%)
Dec 30, 2021 45.89 46.60 45.52 45.57 225,036 -0.47(-1.02%)
Dec 29, 2021 45.30 46.12 44.78 46.04 157,018 +0.79(+1.75%)
Dec 28, 2021 46.02 46.22 44.96 45.25 167,381 -0.68(-1.48%)
Dec 27, 2021 43.94 46.33 42.44 45.93 269,488 +1.42(+3.19%)
Dec 23, 2021 44.35 44.88 44.04 44.51 158,724 +0.39(+0.88%)
Dec 22, 2021 42.55 44.17 41.48 44.12 356,779 +1.09(+2.53%)
Dec 21, 2021 42.02 43.11 41.65 43.03 243,331 +2.04(+4.98%)
Dec 20, 2021 40.79 41.79 39.95 40.99 329,962 -0.77(-1.84%)
Dec 17, 2021 40.76 42.64 40.23 41.76 1,886,673 +0.60(+1.46%)
Dec 16, 2021 43.48 43.48 40.88 41.16 649,442 -1.99(-4.61%)
Dec 15, 2021 41.62 43.24 40.84 43.15 349,557 +1.76(+4.25%)
Dec 14, 2021 41.39 41.85 40.74 41.39 210,570 -0.02(-0.05%)
Dec 13, 2021 43.03 43.08 41.29 41.41 306,024 -1.71(-3.97%)
Dec 10, 2021 43.35 43.68 42.13 43.12 182,563 +0.40(+0.94%)
Dec 09, 2021 44.12 44.58 42.72 42.72 188,428 -1.88(-4.22%)
Dec 08, 2021 43.91 44.74 43.57 44.60 229,790 +0.28(+0.63%)
Dec 07, 2021 43.08 44.80 42.43 44.32 215,819 +2.24(+5.32%)
Dec 06, 2021 41.16 42.32 40.06 42.08 269,998 +1.13(+2.76%)
Dec 03, 2021 44.12 44.12 40.46 40.95 285,628 -0.72(-1.73%)
Dec 02, 2021 41.39 42.16 40.67 41.67 234,644 -0.68(-1.61%)
Dec 01, 2021 43.02 44.26 42.30 42.35 378,614 +0.43(+1.03%)
Nov 30, 2021 42.28 42.93 41.46 41.92 267,321 -0.59(-1.39%)
Nov 29, 2021 41.85 42.70 41.71 42.51 229,316 +1.39(+3.38%)
Nov 26, 2021 42.29 42.85 40.99 41.12 193,416 -2.33(-5.36%)
Nov 24, 2021 42.54 43.51 42.00 43.45 168,064 +0.40(+0.92%)
Nov 23, 2021 42.43 43.12 41.80 43.05 408,822 +0.45(+1.06%)
Nov 22, 2021 43.11 43.88 42.40 42.60 439,200 -0.37(-0.86%)
Nov 19, 2021 42.73 43.86 40.41 42.97 253,785 -0.08(-0.19%)
Nov 18, 2021 43.62 43.08 42.67 43.05 381,949 -0.07(-0.16%)
Nov 17, 2021 43.27 43.42 42.55 43.12 271,081 -0.16(-0.37%)
Nov 16, 2021 42.58 43.44 42.26 43.28 352,064 +0.62(+1.45%)
Nov 15, 2021 43.06 43.40 41.97 42.66 355,297 -0.04(-0.09%)
Nov 12, 2021 42.70 43.05 42.38 42.70 208,492 +0.27(+0.64%)
Nov 11, 2021 43.09 43.28 42.16 42.43 316,334 -0.11(-0.26%)
Nov 10, 2021 42.67 42.54 210,607 -1.06(-2.43%)
Nov 09, 2021 43.92 44.76 43.47 43.60 199,709 -0.19(-0.43%)
Nov 08, 2021 44.68 44.83 43.65 43.79 286,398 -0.62(-1.40%)
Nov 05, 2021 44.65 46.00 44.36 44.41 406,225 +0.00(+0.00%)
Nov 04, 2021 43.24 44.47 43.05 44.41 394,634 +1.41(+3.28%)
Nov 03, 2021 41.45 43.10 40.93 43.00 388,707 +1.51(+3.64%)
Nov 02, 2021 41.42 41.87 40.93 41.49 303,936 +0.10(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.