Formfactor Inc (NQ: FORM )

37.98 -5.83 (-13.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.15 18.50 17.10 17.43 2,372,539 -2.59(-12.94%)
Apr 29, 2009 19.72 21.23 19.66 20.02 972,601 +0.32(+1.62%)
Apr 28, 2009 19.27 19.85 19.10 19.70 411,838 +0.36(+1.86%)
Apr 27, 2009 19.77 19.98 19.19 19.34 427,195 -0.76(-3.78%)
Apr 24, 2009 19.70 20.34 19.42 20.10 442,592 +0.49(+2.50%)
Apr 23, 2009 19.32 19.68 18.87 19.61 318,215 +0.35(+1.82%)
Apr 22, 2009 18.59 19.80 18.48 19.26 340,463 +0.41(+2.18%)
Apr 21, 2009 18.96 19.09 18.54 18.85 488,735 -0.20(-1.05%)
Apr 20, 2009 19.37 19.73 19.00 19.05 255,255 -0.79(-3.98%)
Apr 17, 2009 19.73 19.95 19.31 19.84 476,661 +0.15(+0.76%)
Apr 16, 2009 19.27 19.72 19.25 19.69 463,504 +0.55(+2.87%)
Apr 15, 2009 19.25 19.46 18.82 19.14 365,125 -0.29(-1.49%)
Apr 14, 2009 19.02 19.52 18.83 19.43 480,464 +0.33(+1.73%)
Apr 13, 2009 19.16 19.44 18.94 19.10 393,793 -0.33(-1.70%)
Apr 09, 2009 18.07 19.49 17.97 19.43 731,292 +1.51(+8.43%)
Apr 08, 2009 17.36 17.95 17.29 17.92 418,215 +0.72(+4.19%)
Apr 07, 2009 17.85 18.18 17.16 17.20 430,194 -0.85(-4.71%)
Apr 06, 2009 18.42 18.47 17.87 18.05 378,591 -0.65(-3.48%)
Apr 03, 2009 18.80 18.81 18.24 18.70 597,508 -0.03(-0.16%)
Apr 02, 2009 18.45 19.28 18.45 18.73 621,637 +0.71(+3.94%)
Apr 01, 2009 17.87 18.26 17.75 18.02 687,250 +0.00(+0.00%)
Mar 31, 2009 18.76 18.76 17.95 18.02 797,921 -0.44(-2.38%)
Mar 30, 2009 18.28 18.57 18.25 18.46 715,897 -0.15(-0.81%)
Mar 26, 2009 17.18 18.81 17.12 18.61 1,578,060 +1.74(+10.31%)
Mar 25, 2009 17.06 17.73 16.23 16.87 453,320 -0.12(-0.71%)
Mar 24, 2009 16.79 17.18 16.71 16.99 453,614 +0.02(+0.12%)
Mar 23, 2009 16.85 17.17 16.37 16.97 564,330 +0.62(+3.79%)
Mar 20, 2009 15.81 16.75 15.73 16.35 1,126,959 +0.73(+4.67%)
Mar 19, 2009 15.87 15.93 15.49 15.62 330,144 -0.01(-0.06%)
Mar 18, 2009 15.51 15.91 15.23 15.63 531,292 +0.04(+0.26%)
Mar 17, 2009 14.73 15.60 14.69 15.59 366,177 +0.82(+5.55%)
Mar 16, 2009 15.26 15.26 14.65 14.77 217,207 -0.33(-2.19%)
Mar 13, 2009 15.20 15.24 14.75 15.10 330,280 -0.07(-0.46%)
Mar 12, 2009 14.32 15.38 14.16 15.17 420,414 +0.78(+5.42%)
Mar 11, 2009 14.27 14.73 14.23 14.39 289,561 +0.15(+1.05%)
Mar 10, 2009 13.58 14.47 13.49 14.24 608,048 +0.89(+6.67%)
Mar 09, 2009 13.70 14.22 13.30 13.35 263,951 -0.52(-3.75%)
Mar 06, 2009 14.14 14.38 13.48 13.87 440,619 -0.17(-1.21%)
Mar 05, 2009 14.34 14.81 14.03 14.04 366,567 -0.65(-4.42%)
Mar 04, 2009 14.19 14.92 14.01 14.69 270,676 +0.67(+4.78%)
Mar 02, 2009 14.27 14.50 13.87 14.02 368,546 -0.44(-3.04%)
Feb 27, 2009 14.49 14.91 14.36 14.46 246,619 -0.14(-0.96%)
Feb 26, 2009 14.72 15.11 14.48 14.60 355,836 -0.04(-0.27%)
Feb 25, 2009 14.25 14.95 13.97 14.64 493,428 +0.28(+1.95%)
Feb 24, 2009 13.79 14.45 13.61 14.36 467,861 +0.78(+5.74%)
Feb 23, 2009 14.55 14.61 13.52 13.58 411,771 -0.90(-6.22%)
Feb 20, 2009 14.30 14.74 14.19 14.48 427,470 +0.04(+0.28%)
Feb 19, 2009 15.40 15.43 14.44 14.44 286,549 -0.84(-5.50%)
Feb 18, 2009 15.34 15.49 14.92 15.28 408,154 +0.03(+0.20%)
Feb 17, 2009 15.70 15.70 15.22 15.25 421,099 -0.81(-5.04%)
Feb 13, 2009 15.65 16.25 15.54 16.06 353,210 +0.47(+3.01%)
Feb 12, 2009 15.25 15.77 15.13 15.59 399,377 +0.12(+0.78%)
Feb 11, 2009 15.79 15.93 15.35 15.47 384,699 -0.20(-1.28%)
Feb 10, 2009 16.44 16.63 15.58 15.67 489,804 -0.78(-4.74%)
Feb 09, 2009 16.50 16.88 16.22 16.45 511,596 -0.16(-0.96%)
Feb 06, 2009 16.39 16.74 16.29 16.61 749,054 +0.16(+0.97%)
Feb 05, 2009 16.58 16.79 16.26 16.45 1,093,009 -0.12(-0.72%)
Feb 04, 2009 16.01 17.17 15.89 16.57 625,453 +0.56(+3.50%)
Feb 03, 2009 15.71 16.13 15.25 16.01 631,505 +0.06(+0.38%)
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.