Skip to main content
FormFactor, Inc. (FORM)
NASDAQ: FORM · Real-Time Price · USD
130.74
-18.01 (-12.11%)
At close: Jun 26, 2026, 4:00 PM EDT
133.17
+2.43 (1.86%)
After-hours: Jun 26, 2026, 7:58 PM EDT

FormFactor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026140.21141.74129.03130.74130.74-12.11%10,933,522
Jun 25, 2026151.00155.00143.46148.75148.755.18%1,780,364
Jun 24, 2026141.80144.06137.00141.42141.42-0.96%1,241,130
Jun 23, 2026138.50145.32138.50142.79142.79-8.85%1,314,396
Jun 22, 2026151.31157.24148.46156.66156.664.75%1,206,851
Jun 18, 2026149.01154.67146.32149.55149.556.86%1,920,644
Jun 17, 2026146.40148.00139.14139.95139.95-0.21%1,074,262
Jun 16, 2026152.59154.77139.96140.24140.24-8.10%1,145,535
Jun 15, 2026148.29152.90146.45152.60152.609.62%1,735,807
Jun 12, 2026132.40140.75131.13139.21139.216.89%1,204,781
Jun 11, 2026120.50130.49118.30130.24130.2412.46%1,206,268
Jun 10, 2026119.00127.19114.50115.81115.81-3.99%1,589,921
Jun 9, 2026128.36132.50113.30120.62120.62-2.92%1,356,718
Jun 8, 2026124.88126.25119.89124.25124.256.47%2,185,475
Jun 5, 2026124.06124.61115.12116.70116.70-7.82%1,255,914
Jun 4, 2026121.16129.77117.70126.61126.610.46%1,254,807
Jun 3, 2026126.59127.65122.61126.02126.020.73%1,571,531
Jun 2, 2026118.80127.73117.90125.11125.118.73%1,406,224
Jun 1, 2026120.98121.25113.80115.07115.07-7.64%2,659,259
May 29, 2026130.73131.68123.90124.59124.59-4.32%1,576,044
May 28, 2026133.02133.02125.50130.22130.22-2.11%959,056
May 27, 2026138.61138.80129.12133.03133.03-2.53%1,422,434
May 26, 2026133.93139.92129.53136.48136.485.81%2,271,815
May 22, 2026129.78132.02127.51128.99128.990.77%1,428,047
May 21, 2026124.15130.50123.46128.00128.002.15%1,437,376
May 20, 2026121.00127.74120.56125.31125.316.92%1,509,561
May 19, 2026114.12119.31112.31117.20117.20-0.19%1,407,473
May 18, 2026126.27126.44114.84117.42117.42-7.01%2,068,108
May 15, 2026121.41127.99119.30126.27126.27-1.34%2,739,460
May 14, 2026129.31129.85126.10127.99127.99-1.02%1,384,481
May 13, 2026135.16136.15122.08129.31129.31-2.05%3,486,843
May 12, 2026146.00146.00125.72132.02132.02-12.80%4,195,218
May 11, 2026156.07157.63139.29151.40151.402.39%3,814,351
May 8, 2026149.39153.62146.06147.87147.872.20%1,865,963
May 7, 2026148.92153.20142.34144.68144.68-2.98%2,070,566
May 6, 2026146.52151.50142.50149.12149.122.84%2,199,582
May 5, 2026138.50145.16136.44145.00145.007.91%1,721,995
May 4, 2026139.08143.00132.76134.37134.37-2.18%1,762,809
May 1, 2026136.04140.33131.50137.37137.371.06%1,779,700
Apr 30, 2026144.00146.11129.25135.93135.930.30%4,630,121
Apr 29, 2026137.46140.00132.24135.53135.531.01%2,654,781
Apr 28, 2026134.10139.11130.20134.18134.18-6.77%2,465,114
Apr 27, 2026156.28156.28139.68143.93143.93-7.19%2,919,358
Apr 24, 2026153.22159.09147.13155.08155.084.52%1,706,047
Apr 23, 2026144.96151.50144.96148.37148.371.50%1,155,123
Apr 22, 2026143.27146.43141.25146.18146.182.91%1,297,040
Apr 21, 2026145.90152.00141.71142.04142.04-1.38%2,185,627
Apr 20, 2026138.25145.48137.84144.03144.034.97%1,591,412
Apr 17, 2026133.75138.28130.87137.21137.217.46%1,609,526
Apr 16, 2026127.83129.50124.39127.68127.68-1.50%1,469,128
Apr 15, 2026125.66130.89124.18129.62129.621.04%1,723,991
Apr 14, 2026128.21133.97127.11128.28128.280.05%2,272,628
Apr 13, 2026122.02136.00121.11128.22128.223.57%4,209,013
Apr 10, 2026122.15126.30121.59123.80123.802.25%1,743,757
Apr 9, 2026118.40122.42117.05121.07121.072.78%1,507,491
Apr 8, 2026111.79118.24110.92117.80117.8012.06%2,129,340
Apr 7, 2026104.04105.77101.90105.12105.120.62%586,974
Apr 6, 2026104.71106.16101.99104.47104.471.27%630,236
Apr 2, 202695.86104.1095.70103.16103.162.23%867,395
Apr 1, 202698.91103.0998.26100.91100.914.04%1,315,500
Mar 31, 202693.6497.5991.2996.9996.996.10%1,387,285
Mar 30, 202699.0499.4490.7091.4191.41-6.66%943,686
Mar 27, 202698.51103.5796.4197.9397.93-2.41%1,319,373
Mar 26, 2026104.53106.50100.06100.35100.35-7.14%1,684,751
Mar 25, 2026107.62110.09103.65108.07108.072.41%2,058,078
Mar 24, 202696.29107.5096.19105.53105.538.57%2,318,560
Mar 23, 202695.3999.1193.5897.2097.205.40%1,321,018
Mar 20, 202695.5196.5789.1092.2292.22-3.03%2,731,385
Mar 19, 202692.3696.6189.0095.1095.10-1.12%1,525,248
Mar 18, 202695.0098.0093.6096.1896.181.55%1,069,014
Mar 17, 202689.7794.8689.4594.7194.714.83%900,595
Mar 16, 202693.0494.6790.1490.3590.350.48%1,274,994
Mar 13, 202690.3992.0088.8989.9289.921.72%665,101
Mar 12, 202689.3289.7186.1388.4088.40-3.72%784,713
Mar 11, 202691.0494.1089.6891.8291.820.87%840,542
Mar 10, 202688.7893.7988.5091.0391.032.23%776,192
Mar 9, 202682.5489.4581.0189.0489.044.74%1,313,396
Mar 6, 202682.4488.2782.3585.0185.01-1.92%1,475,319
Mar 5, 202690.4292.6384.1386.6786.67-6.40%1,698,193
Mar 4, 202695.4396.6791.6692.6092.60-0.19%1,370,150
Mar 3, 202694.1195.9292.1592.7892.78-6.94%1,583,446
Mar 2, 202696.7599.7295.9099.7099.700.83%1,392,932
Feb 27, 202695.5499.1595.0098.8898.881.16%1,830,940
Feb 26, 2026105.00105.8295.4097.7597.75-7.63%2,357,332
Feb 25, 2026102.13107.04102.13105.83105.835.22%1,752,035
Feb 24, 202697.71101.5297.55100.58100.584.64%1,461,992
Feb 23, 202695.0397.7593.9996.1296.121.65%847,791
Feb 20, 202693.9195.3791.5294.5694.562.47%1,001,777
Feb 19, 202692.6293.7190.5792.2892.28-2.53%874,351
Feb 18, 202695.0096.3491.9094.6894.68-0.73%866,494
Feb 17, 202693.5696.4192.4495.3895.38-1.40%877,705
Feb 13, 202693.53100.0193.0196.7396.733.26%1,413,037
Feb 12, 202696.0097.7392.9193.6893.68-2.49%1,178,963
Feb 11, 202695.9797.3893.0596.0796.072.97%1,061,525
Feb 10, 202695.0597.0092.1693.3093.30-1.67%1,490,270
Feb 9, 202688.8496.8287.4094.8894.885.08%2,147,494
Feb 6, 202685.3492.5885.2190.2990.297.65%2,271,173
Feb 5, 202677.7586.7576.0183.8783.8717.19%3,841,098
Feb 4, 202675.0279.2969.8371.5771.57-4.18%1,976,421
Feb 3, 202674.9677.5972.9374.6974.694.80%1,699,186