FormFactor, Inc. (FORM)
NASDAQ: FORM · Real-Time Price · USD
86.67
-5.93 (-6.40%)
At close: Mar 5, 2026, 4:00 PM EST
85.00
-1.67 (-1.93%)
Pre-market: Mar 6, 2026, 7:12 AM EST
FormFactor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 90.42 | 92.63 | 84.13 | 86.67 | 86.67 | -6.40% | 1,697,532 |
| Mar 4, 2026 | 95.43 | 96.67 | 91.66 | 92.60 | 92.60 | -0.19% | 1,363,393 |
| Mar 3, 2026 | 94.11 | 95.92 | 92.15 | 92.78 | 92.78 | -6.94% | 1,579,397 |
| Mar 2, 2026 | 96.75 | 99.72 | 95.90 | 99.70 | 99.70 | 0.83% | 1,342,634 |
| Feb 27, 2026 | 95.54 | 99.15 | 95.00 | 98.88 | 98.88 | 1.16% | 1,733,750 |
| Feb 26, 2026 | 105.00 | 105.82 | 95.40 | 97.75 | 97.75 | -7.63% | 2,298,505 |
| Feb 25, 2026 | 102.13 | 107.04 | 102.13 | 105.83 | 105.83 | 5.22% | 1,734,399 |
| Feb 24, 2026 | 97.71 | 101.52 | 97.55 | 100.58 | 100.58 | 4.64% | 1,436,827 |
| Feb 23, 2026 | 95.03 | 97.75 | 93.99 | 96.12 | 96.12 | 1.65% | 811,054 |
| Feb 20, 2026 | 93.91 | 95.37 | 91.52 | 94.56 | 94.56 | 2.47% | 955,906 |
| Feb 19, 2026 | 92.62 | 93.71 | 90.57 | 92.28 | 92.28 | -2.53% | 850,408 |
| Feb 18, 2026 | 95.00 | 96.34 | 91.90 | 94.68 | 94.68 | -0.73% | 836,341 |
| Feb 17, 2026 | 93.56 | 96.41 | 92.44 | 95.38 | 95.38 | -1.40% | 843,236 |
| Feb 13, 2026 | 93.53 | 100.01 | 93.01 | 96.73 | 96.73 | 3.26% | 1,367,521 |
| Feb 12, 2026 | 96.00 | 97.73 | 92.91 | 93.68 | 93.68 | -2.49% | 1,119,301 |
| Feb 11, 2026 | 95.97 | 97.38 | 93.05 | 96.07 | 96.07 | 2.97% | 961,363 |
| Feb 10, 2026 | 95.05 | 97.00 | 92.16 | 93.30 | 93.30 | -1.67% | 1,361,529 |
| Feb 9, 2026 | 88.84 | 96.82 | 87.40 | 94.88 | 94.88 | 5.08% | 2,089,954 |
| Feb 6, 2026 | 85.34 | 92.58 | 85.21 | 90.29 | 90.29 | 7.65% | 2,260,361 |
| Feb 5, 2026 | 77.75 | 86.75 | 76.01 | 83.87 | 83.87 | 17.19% | 3,791,661 |
| Feb 4, 2026 | 75.02 | 79.29 | 69.83 | 71.57 | 71.57 | -4.18% | 1,898,182 |
| Feb 3, 2026 | 74.96 | 77.59 | 72.93 | 74.69 | 74.69 | 4.80% | 1,697,466 |
| Feb 2, 2026 | 70.13 | 72.49 | 68.97 | 71.27 | 71.27 | 1.11% | 1,293,620 |
| Jan 30, 2026 | 72.01 | 75.01 | 70.02 | 70.49 | 70.49 | -3.87% | 1,214,835 |
| Jan 29, 2026 | 73.32 | 75.77 | 71.13 | 73.33 | 73.33 | 1.08% | 1,222,034 |
| Jan 28, 2026 | 74.00 | 74.41 | 71.27 | 72.55 | 72.55 | -1.64% | 1,743,798 |
| Jan 27, 2026 | 75.24 | 76.13 | 73.49 | 73.76 | 73.76 | -0.32% | 1,072,140 |
| Jan 26, 2026 | 73.16 | 77.68 | 71.79 | 74.00 | 74.00 | 1.09% | 1,766,647 |
| Jan 23, 2026 | 81.18 | 81.27 | 73.01 | 73.20 | 73.20 | -9.63% | 2,282,528 |
| Jan 22, 2026 | 84.82 | 85.49 | 80.86 | 81.00 | 81.00 | -2.95% | 968,775 |
| Jan 21, 2026 | 80.01 | 83.62 | 79.25 | 83.46 | 83.46 | 5.11% | 2,565,252 |
| Jan 20, 2026 | 75.41 | 80.18 | 75.41 | 79.40 | 79.40 | 1.39% | 2,286,763 |
| Jan 16, 2026 | 76.55 | 78.56 | 75.81 | 78.31 | 78.31 | 4.02% | 1,239,352 |
| Jan 15, 2026 | 75.90 | 78.00 | 74.32 | 75.28 | 75.28 | 4.57% | 1,206,613 |
| Jan 14, 2026 | 71.72 | 73.87 | 71.37 | 71.99 | 71.99 | -0.77% | 1,487,065 |
| Jan 13, 2026 | 73.39 | 76.19 | 71.28 | 72.55 | 72.55 | -0.78% | 2,400,462 |
| Jan 12, 2026 | 68.24 | 73.24 | 67.63 | 73.12 | 73.12 | 6.53% | 1,838,394 |
| Jan 9, 2026 | 64.04 | 68.76 | 64.04 | 68.64 | 68.64 | 6.39% | 990,308 |
| Jan 8, 2026 | 62.38 | 64.61 | 60.83 | 64.52 | 64.52 | 2.87% | 1,007,741 |
| Jan 7, 2026 | 62.83 | 63.95 | 62.01 | 62.72 | 62.72 | -2.00% | 906,866 |
| Jan 6, 2026 | 63.38 | 66.47 | 63.02 | 64.00 | 64.00 | 2.09% | 1,419,931 |
| Jan 5, 2026 | 60.73 | 63.10 | 60.37 | 62.69 | 62.69 | 5.91% | 877,711 |
| Jan 2, 2026 | 57.85 | 60.00 | 57.85 | 59.19 | 59.19 | 6.11% | 550,541 |
| Dec 31, 2025 | 57.33 | 57.64 | 55.72 | 55.78 | 55.78 | -2.31% | 458,015 |
| Dec 30, 2025 | 57.61 | 58.21 | 57.02 | 57.10 | 57.10 | -0.56% | 476,372 |
| Dec 29, 2025 | 57.39 | 58.21 | 57.07 | 57.42 | 57.42 | -1.10% | 642,071 |
| Dec 26, 2025 | 58.67 | 58.67 | 57.47 | 58.06 | 58.06 | -0.18% | 197,657 |
| Dec 24, 2025 | 57.99 | 58.35 | 57.65 | 58.17 | 58.17 | 0.01% | 187,248 |
| Dec 23, 2025 | 57.48 | 58.46 | 57.48 | 58.16 | 58.16 | 0.40% | 637,986 |
| Dec 22, 2025 | 58.00 | 58.71 | 57.39 | 57.93 | 57.93 | 1.69% | 855,033 |
| Dec 19, 2025 | 55.22 | 57.31 | 55.22 | 56.97 | 56.97 | 3.56% | 2,697,115 |
| Dec 18, 2025 | 55.88 | 56.78 | 54.97 | 55.01 | 55.01 | 2.19% | 1,548,290 |
| Dec 17, 2025 | 56.40 | 57.24 | 53.41 | 53.83 | 53.83 | -3.84% | 2,323,433 |
| Dec 16, 2025 | 55.65 | 56.41 | 54.44 | 55.98 | 55.98 | -0.50% | 1,240,149 |
| Dec 15, 2025 | 55.82 | 56.78 | 55.00 | 56.26 | 56.26 | 1.48% | 1,130,342 |
| Dec 12, 2025 | 57.91 | 58.27 | 54.96 | 55.44 | 55.44 | -4.63% | 880,711 |
| Dec 11, 2025 | 58.35 | 58.89 | 57.46 | 58.13 | 58.13 | -1.86% | 538,502 |
| Dec 10, 2025 | 58.28 | 60.30 | 58.11 | 59.23 | 59.23 | 1.63% | 670,518 |
| Dec 9, 2025 | 57.71 | 58.78 | 56.88 | 58.28 | 58.28 | -0.09% | 433,839 |
| Dec 8, 2025 | 58.44 | 58.51 | 56.90 | 58.33 | 58.33 | 1.53% | 457,424 |
| Dec 5, 2025 | 57.91 | 58.29 | 56.27 | 57.45 | 57.45 | 0.17% | 587,345 |
| Dec 4, 2025 | 56.43 | 57.95 | 56.43 | 57.35 | 57.35 | 0.16% | 420,752 |
| Dec 3, 2025 | 55.62 | 57.94 | 55.15 | 57.26 | 57.26 | 2.18% | 920,845 |
| Dec 2, 2025 | 55.54 | 56.78 | 55.12 | 56.04 | 56.04 | 2.19% | 667,310 |
| Dec 1, 2025 | 53.96 | 55.27 | 53.60 | 54.84 | 54.84 | -0.33% | 532,798 |
| Nov 28, 2025 | 54.51 | 55.04 | 53.88 | 55.02 | 55.02 | 2.19% | 271,571 |
| Nov 26, 2025 | 53.35 | 54.92 | 53.04 | 53.84 | 53.84 | 1.24% | 923,425 |
| Nov 25, 2025 | 51.31 | 53.31 | 50.59 | 53.18 | 53.18 | 3.28% | 570,293 |
| Nov 24, 2025 | 49.97 | 51.85 | 49.65 | 51.49 | 51.49 | 4.19% | 508,976 |
| Nov 21, 2025 | 48.34 | 50.09 | 47.33 | 49.42 | 49.42 | 1.44% | 699,402 |
| Nov 20, 2025 | 50.90 | 53.06 | 48.50 | 48.72 | 48.72 | -3.36% | 1,499,285 |
| Nov 19, 2025 | 49.30 | 51.30 | 49.08 | 50.42 | 50.42 | 3.56% | 614,783 |
| Nov 18, 2025 | 50.76 | 51.26 | 47.83 | 48.68 | 48.68 | -0.75% | 543,441 |
| Nov 17, 2025 | 49.86 | 50.66 | 48.60 | 49.05 | 49.05 | -2.19% | 835,838 |
| Nov 14, 2025 | 48.16 | 50.92 | 48.00 | 50.15 | 50.15 | -1.12% | 612,833 |
| Nov 13, 2025 | 50.84 | 51.13 | 49.74 | 50.72 | 50.72 | -1.78% | 745,390 |
| Nov 12, 2025 | 52.48 | 53.67 | 51.45 | 51.64 | 51.64 | -0.52% | 621,536 |
| Nov 11, 2025 | 52.57 | 52.81 | 51.67 | 51.91 | 51.91 | -3.06% | 819,132 |
| Nov 10, 2025 | 53.86 | 55.39 | 53.11 | 53.55 | 53.55 | 2.49% | 919,671 |
| Nov 7, 2025 | 53.26 | 53.26 | 51.31 | 52.25 | 52.25 | -3.63% | 1,406,184 |
| Nov 6, 2025 | 55.31 | 55.31 | 53.17 | 54.22 | 54.22 | -2.06% | 1,294,364 |
| Nov 5, 2025 | 51.97 | 55.70 | 51.62 | 55.36 | 55.36 | 7.04% | 1,162,046 |
| Nov 4, 2025 | 53.61 | 54.00 | 51.40 | 51.72 | 51.72 | -8.30% | 1,631,771 |
| Nov 3, 2025 | 55.08 | 56.43 | 54.26 | 56.40 | 56.40 | 2.64% | 1,527,821 |
| Oct 31, 2025 | 57.98 | 59.68 | 54.39 | 54.95 | 54.95 | -7.26% | 3,920,134 |
| Oct 30, 2025 | 54.35 | 61.10 | 53.00 | 59.25 | 59.25 | 24.16% | 5,119,593 |
| Oct 29, 2025 | 44.38 | 48.00 | 44.16 | 47.72 | 47.72 | 12.49% | 2,874,728 |
| Oct 28, 2025 | 43.50 | 43.75 | 41.84 | 42.42 | 42.42 | -3.08% | 966,998 |
| Oct 27, 2025 | 43.94 | 44.20 | 43.03 | 43.77 | 43.77 | 1.39% | 907,636 |
| Oct 24, 2025 | 43.23 | 43.84 | 42.62 | 43.17 | 43.17 | 0.77% | 893,394 |
| Oct 23, 2025 | 40.70 | 43.31 | 40.60 | 42.84 | 42.84 | 3.75% | 954,785 |
| Oct 22, 2025 | 43.60 | 43.64 | 40.65 | 41.29 | 41.29 | -5.12% | 1,024,881 |
| Oct 21, 2025 | 43.89 | 44.04 | 43.29 | 43.52 | 43.52 | -1.43% | 664,716 |
| Oct 20, 2025 | 42.92 | 44.35 | 42.63 | 44.15 | 44.15 | 4.99% | 747,139 |
| Oct 17, 2025 | 41.31 | 42.40 | 41.00 | 42.05 | 42.05 | 0.36% | 810,875 |
| Oct 16, 2025 | 43.73 | 43.74 | 41.30 | 41.90 | 41.90 | -1.87% | 1,413,338 |
| Oct 15, 2025 | 41.55 | 42.71 | 40.97 | 42.70 | 42.70 | 6.09% | 898,416 |
| Oct 14, 2025 | 38.55 | 40.74 | 38.12 | 40.25 | 40.25 | -0.07% | 703,779 |
| Oct 13, 2025 | 40.25 | 40.89 | 39.37 | 40.28 | 40.28 | 5.61% | 1,002,762 |
| Oct 10, 2025 | 40.37 | 40.79 | 37.95 | 38.14 | 38.14 | -0.57% | 1,709,411 |