FormFactor, Inc. (FORM)
NASDAQ: FORM · Real-Time Price · USD
57.45
+0.10 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
57.43
-0.02 (-0.03%)
After-hours: Dec 5, 2025, 7:38 PM EST
FormFactor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.91 | 58.29 | 56.27 | 57.45 | 57.45 | 0.17% | 587,230 |
| Dec 4, 2025 | 56.43 | 57.95 | 56.43 | 57.35 | 57.35 | 0.16% | 416,884 |
| Dec 3, 2025 | 55.62 | 57.94 | 55.15 | 57.26 | 57.26 | 2.18% | 916,500 |
| Dec 2, 2025 | 55.54 | 56.78 | 55.12 | 56.04 | 56.04 | 2.19% | 665,750 |
| Dec 1, 2025 | 53.96 | 55.27 | 53.60 | 54.84 | 54.84 | -0.33% | 532,686 |
| Nov 28, 2025 | 54.51 | 55.04 | 53.88 | 55.02 | 55.02 | 2.19% | 271,438 |
| Nov 26, 2025 | 53.35 | 54.92 | 53.04 | 53.84 | 53.84 | 1.24% | 922,550 |
| Nov 25, 2025 | 51.31 | 53.31 | 50.59 | 53.18 | 53.18 | 3.28% | 541,912 |
| Nov 24, 2025 | 49.97 | 51.85 | 49.65 | 51.49 | 51.49 | 4.19% | 492,815 |
| Nov 21, 2025 | 48.34 | 50.09 | 47.33 | 49.42 | 49.42 | 1.44% | 683,340 |
| Nov 20, 2025 | 50.90 | 53.06 | 48.50 | 48.72 | 48.72 | -3.36% | 1,498,997 |
| 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 |
| Oct 9, 2025 | 38.19 | 38.61 | 37.14 | 38.36 | 38.36 | 0.45% | 594,531 |
| Oct 8, 2025 | 39.01 | 39.13 | 38.04 | 38.19 | 38.19 | -1.65% | 947,099 |
| Oct 7, 2025 | 42.68 | 42.78 | 38.27 | 38.83 | 38.83 | -8.79% | 1,528,930 |
| Oct 6, 2025 | 40.92 | 42.69 | 40.45 | 42.57 | 42.57 | 7.26% | 1,520,462 |
| Oct 3, 2025 | 39.46 | 40.17 | 39.23 | 39.69 | 39.69 | 0.68% | 867,479 |
| Oct 2, 2025 | 40.72 | 40.86 | 38.85 | 39.42 | 39.42 | 1.83% | 1,085,487 |
| Oct 1, 2025 | 36.19 | 39.19 | 36.05 | 38.71 | 38.71 | 6.29% | 1,317,645 |
| Sep 30, 2025 | 36.14 | 36.88 | 35.67 | 36.42 | 36.42 | 0.47% | 909,967 |
| Sep 29, 2025 | 35.70 | 36.42 | 35.38 | 36.25 | 36.25 | 2.75% | 903,584 |
| Sep 26, 2025 | 35.48 | 35.72 | 35.00 | 35.28 | 35.28 | -0.90% | 432,546 |
| Sep 25, 2025 | 35.56 | 35.90 | 34.80 | 35.60 | 35.60 | -2.01% | 805,245 |
| Sep 24, 2025 | 36.73 | 36.74 | 36.09 | 36.33 | 36.33 | -2.05% | 1,446,408 |
| Sep 23, 2025 | 38.12 | 38.66 | 36.93 | 37.09 | 37.09 | -1.62% | 1,192,916 |
| Sep 22, 2025 | 35.42 | 37.90 | 35.27 | 37.70 | 37.70 | 7.01% | 1,542,160 |
| Sep 19, 2025 | 35.86 | 36.22 | 35.18 | 35.23 | 35.23 | -2.25% | 1,901,719 |
| Sep 18, 2025 | 34.36 | 36.19 | 33.77 | 36.04 | 36.04 | 13.44% | 1,600,958 |
| Sep 17, 2025 | 32.00 | 32.96 | 31.43 | 31.77 | 31.77 | -0.41% | 730,984 |
| Sep 16, 2025 | 31.15 | 32.06 | 31.05 | 31.90 | 31.90 | 3.84% | 976,586 |
| Sep 15, 2025 | 30.27 | 31.02 | 30.20 | 30.72 | 30.72 | 1.92% | 715,401 |
| Sep 12, 2025 | 30.74 | 30.74 | 30.09 | 30.14 | 30.14 | -1.41% | 470,360 |
| Sep 11, 2025 | 29.58 | 30.74 | 29.58 | 30.57 | 30.57 | 3.84% | 618,820 |
| Sep 10, 2025 | 29.61 | 29.74 | 29.21 | 29.44 | 29.44 | 0.03% | 418,154 |
| Sep 9, 2025 | 29.60 | 29.97 | 29.27 | 29.43 | 29.43 | -0.57% | 459,205 |
| Sep 8, 2025 | 29.55 | 29.74 | 29.01 | 29.60 | 29.60 | 0.82% | 460,131 |
| Sep 5, 2025 | 29.32 | 29.70 | 29.08 | 29.36 | 29.36 | 1.42% | 465,891 |
| Sep 4, 2025 | 28.25 | 28.95 | 28.04 | 28.95 | 28.95 | 1.76% | 449,187 |
| Sep 3, 2025 | 28.43 | 28.82 | 28.06 | 28.45 | 28.45 | 0.07% | 510,836 |
| Sep 2, 2025 | 28.21 | 28.60 | 27.81 | 28.43 | 28.43 | -2.60% | 767,019 |
| Aug 29, 2025 | 29.23 | 29.47 | 28.84 | 29.19 | 29.19 | -1.18% | 478,901 |
| Aug 28, 2025 | 29.49 | 29.91 | 29.07 | 29.54 | 29.54 | 0.92% | 672,376 |
| Aug 27, 2025 | 29.42 | 29.56 | 29.06 | 29.27 | 29.27 | -0.51% | 443,680 |
| Aug 26, 2025 | 29.30 | 29.59 | 29.11 | 29.42 | 29.42 | 0.72% | 688,375 |
| Aug 25, 2025 | 29.26 | 29.70 | 29.08 | 29.21 | 29.21 | 0.17% | 665,571 |
| Aug 22, 2025 | 28.15 | 29.76 | 28.05 | 29.16 | 29.16 | 4.70% | 935,597 |
| Aug 21, 2025 | 27.02 | 27.97 | 27.00 | 27.85 | 27.85 | -0.18% | 970,418 |
| Aug 20, 2025 | 28.57 | 28.57 | 27.50 | 27.90 | 27.90 | -2.28% | 733,235 |
| Aug 19, 2025 | 28.81 | 29.03 | 28.27 | 28.55 | 28.55 | -0.28% | 608,636 |
| Aug 18, 2025 | 28.81 | 29.12 | 28.61 | 28.63 | 28.63 | -0.24% | 806,425 |
| Aug 15, 2025 | 30.14 | 30.14 | 28.59 | 28.70 | 28.70 | -5.12% | 636,834 |
| Aug 14, 2025 | 30.05 | 30.37 | 29.62 | 30.25 | 30.25 | -1.01% | 914,671 |
| Aug 13, 2025 | 29.58 | 30.62 | 29.43 | 30.56 | 30.56 | 2.48% | 1,079,823 |
| Aug 12, 2025 | 28.64 | 29.84 | 28.40 | 29.82 | 29.82 | 5.63% | 938,459 |
| Aug 11, 2025 | 28.93 | 29.14 | 28.15 | 28.23 | 28.23 | -1.22% | 653,412 |
| Aug 8, 2025 | 28.18 | 28.84 | 27.67 | 28.58 | 28.58 | 2.14% | 589,010 |
| Aug 7, 2025 | 28.49 | 28.94 | 27.54 | 27.98 | 27.98 | 1.30% | 1,164,657 |
| Aug 6, 2025 | 28.89 | 29.10 | 27.57 | 27.62 | 27.62 | -5.22% | 1,194,083 |
| Aug 5, 2025 | 29.23 | 30.02 | 29.04 | 29.14 | 29.14 | -0.55% | 979,234 |
| Aug 4, 2025 | 29.44 | 30.16 | 28.71 | 29.30 | 29.30 | 1.28% | 1,074,138 |
| Aug 1, 2025 | 27.77 | 29.07 | 27.36 | 28.93 | 28.93 | 1.83% | 1,602,044 |
| Jul 31, 2025 | 26.15 | 31.41 | 26.08 | 28.41 | 28.41 | -17.46% | 4,289,279 |
| Jul 30, 2025 | 35.45 | 35.80 | 34.11 | 34.42 | 34.42 | -0.81% | 766,502 |
| Jul 29, 2025 | 35.46 | 35.77 | 34.42 | 34.70 | 34.70 | -0.80% | 499,828 |
| Jul 28, 2025 | 34.64 | 35.26 | 34.14 | 34.98 | 34.98 | 2.61% | 707,308 |
| Jul 25, 2025 | 34.00 | 34.25 | 33.39 | 34.09 | 34.09 | -0.44% | 443,453 |
| Jul 24, 2025 | 34.35 | 34.63 | 33.89 | 34.24 | 34.24 | -0.41% | 451,963 |
| Jul 23, 2025 | 35.00 | 35.32 | 34.21 | 34.38 | 34.38 | -1.69% | 458,842 |
| Jul 22, 2025 | 35.56 | 35.74 | 34.43 | 34.97 | 34.97 | -1.82% | 645,150 |
| Jul 21, 2025 | 35.54 | 36.28 | 35.50 | 35.62 | 35.62 | 0.96% | 528,704 |
| Jul 18, 2025 | 36.31 | 36.40 | 35.16 | 35.28 | 35.28 | -1.75% | 491,936 |
| Jul 17, 2025 | 35.00 | 36.20 | 34.83 | 35.91 | 35.91 | 2.31% | 574,659 |