FormFactor, Inc. (FORM)
NASDAQ: FORM · Real-Time Price · USD
134.18
-9.75 (-6.77%)
At close: Apr 28, 2026, 4:00 PM EDT
135.00
+0.82 (0.61%)
After-hours: Apr 28, 2026, 7:33 PM EDT
FormFactor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 134.10 | 139.11 | 130.20 | 134.18 | 134.18 | -6.77% | 2,398,989 |
| Apr 27, 2026 | 156.28 | 156.28 | 139.68 | 143.93 | 143.93 | -7.19% | 2,895,461 |
| Apr 24, 2026 | 153.22 | 159.09 | 147.13 | 155.08 | 155.08 | 4.52% | 1,705,649 |
| Apr 23, 2026 | 144.96 | 151.50 | 144.96 | 148.37 | 148.37 | 1.50% | 1,155,123 |
| Apr 22, 2026 | 143.27 | 146.43 | 141.25 | 146.18 | 146.18 | 2.91% | 1,297,040 |
| Apr 21, 2026 | 145.90 | 152.00 | 141.71 | 142.04 | 142.04 | -1.38% | 2,185,627 |
| Apr 20, 2026 | 138.25 | 145.48 | 137.84 | 144.03 | 144.03 | 4.97% | 1,591,412 |
| Apr 17, 2026 | 133.75 | 138.28 | 130.87 | 137.21 | 137.21 | 7.46% | 1,609,526 |
| Apr 16, 2026 | 127.83 | 129.50 | 124.39 | 127.68 | 127.68 | -1.50% | 1,469,128 |
| Apr 15, 2026 | 125.66 | 130.89 | 124.18 | 129.62 | 129.62 | 1.04% | 1,723,991 |
| Apr 14, 2026 | 128.21 | 133.97 | 127.11 | 128.28 | 128.28 | 0.05% | 2,272,628 |
| Apr 13, 2026 | 122.02 | 136.00 | 121.11 | 128.22 | 128.22 | 3.57% | 4,209,013 |
| Apr 10, 2026 | 122.15 | 126.30 | 121.59 | 123.80 | 123.80 | 2.25% | 1,743,757 |
| Apr 9, 2026 | 118.40 | 122.42 | 117.05 | 121.07 | 121.07 | 2.78% | 1,507,491 |
| Apr 8, 2026 | 111.79 | 118.24 | 110.92 | 117.80 | 117.80 | 12.06% | 2,129,340 |
| Apr 7, 2026 | 104.04 | 105.77 | 101.90 | 105.12 | 105.12 | 0.62% | 586,974 |
| Apr 6, 2026 | 104.71 | 106.16 | 101.99 | 104.47 | 104.47 | 1.27% | 630,236 |
| Apr 2, 2026 | 95.86 | 104.10 | 95.70 | 103.16 | 103.16 | 2.23% | 867,395 |
| Apr 1, 2026 | 98.91 | 103.09 | 98.26 | 100.91 | 100.91 | 4.04% | 1,315,500 |
| Mar 31, 2026 | 93.64 | 97.59 | 91.29 | 96.99 | 96.99 | 6.10% | 1,387,285 |
| Mar 30, 2026 | 99.04 | 99.44 | 90.70 | 91.41 | 91.41 | -6.66% | 943,686 |
| Mar 27, 2026 | 98.51 | 103.57 | 96.41 | 97.93 | 97.93 | -2.41% | 1,319,373 |
| Mar 26, 2026 | 104.53 | 106.50 | 100.06 | 100.35 | 100.35 | -7.14% | 1,684,751 |
| Mar 25, 2026 | 107.62 | 110.09 | 103.65 | 108.07 | 108.07 | 2.41% | 2,058,078 |
| Mar 24, 2026 | 96.29 | 107.50 | 96.19 | 105.53 | 105.53 | 8.57% | 2,318,560 |
| Mar 23, 2026 | 95.39 | 99.11 | 93.58 | 97.20 | 97.20 | 5.40% | 1,321,018 |
| Mar 20, 2026 | 95.51 | 96.57 | 89.10 | 92.22 | 92.22 | -3.03% | 2,731,385 |
| Mar 19, 2026 | 92.36 | 96.61 | 89.00 | 95.10 | 95.10 | -1.12% | 1,525,248 |
| Mar 18, 2026 | 95.00 | 98.00 | 93.60 | 96.18 | 96.18 | 1.55% | 1,069,014 |
| Mar 17, 2026 | 89.77 | 94.86 | 89.45 | 94.71 | 94.71 | 4.83% | 900,595 |
| Mar 16, 2026 | 93.04 | 94.67 | 90.14 | 90.35 | 90.35 | 0.48% | 1,274,994 |
| Mar 13, 2026 | 90.39 | 92.00 | 88.89 | 89.92 | 89.92 | 1.72% | 665,101 |
| Mar 12, 2026 | 89.32 | 89.71 | 86.13 | 88.40 | 88.40 | -3.72% | 784,713 |
| Mar 11, 2026 | 91.04 | 94.10 | 89.68 | 91.82 | 91.82 | 0.87% | 840,542 |
| Mar 10, 2026 | 88.78 | 93.79 | 88.50 | 91.03 | 91.03 | 2.23% | 776,192 |
| Mar 9, 2026 | 82.54 | 89.45 | 81.01 | 89.04 | 89.04 | 4.74% | 1,313,396 |
| Mar 6, 2026 | 82.44 | 88.27 | 82.35 | 85.01 | 85.01 | -1.92% | 1,475,319 |
| Mar 5, 2026 | 90.42 | 92.63 | 84.13 | 86.67 | 86.67 | -6.40% | 1,698,193 |
| Mar 4, 2026 | 95.43 | 96.67 | 91.66 | 92.60 | 92.60 | -0.19% | 1,370,150 |
| Mar 3, 2026 | 94.11 | 95.92 | 92.15 | 92.78 | 92.78 | -6.94% | 1,583,446 |
| Mar 2, 2026 | 96.75 | 99.72 | 95.90 | 99.70 | 99.70 | 0.83% | 1,392,932 |
| Feb 27, 2026 | 95.54 | 99.15 | 95.00 | 98.88 | 98.88 | 1.16% | 1,830,940 |
| Feb 26, 2026 | 105.00 | 105.82 | 95.40 | 97.75 | 97.75 | -7.63% | 2,357,332 |
| Feb 25, 2026 | 102.13 | 107.04 | 102.13 | 105.83 | 105.83 | 5.22% | 1,752,035 |
| Feb 24, 2026 | 97.71 | 101.52 | 97.55 | 100.58 | 100.58 | 4.64% | 1,461,992 |
| Feb 23, 2026 | 95.03 | 97.75 | 93.99 | 96.12 | 96.12 | 1.65% | 847,791 |
| Feb 20, 2026 | 93.91 | 95.37 | 91.52 | 94.56 | 94.56 | 2.47% | 1,001,777 |
| Feb 19, 2026 | 92.62 | 93.71 | 90.57 | 92.28 | 92.28 | -2.53% | 874,351 |
| Feb 18, 2026 | 95.00 | 96.34 | 91.90 | 94.68 | 94.68 | -0.73% | 866,494 |
| Feb 17, 2026 | 93.56 | 96.41 | 92.44 | 95.38 | 95.38 | -1.40% | 877,705 |
| Feb 13, 2026 | 93.53 | 100.01 | 93.01 | 96.73 | 96.73 | 3.26% | 1,413,037 |
| Feb 12, 2026 | 96.00 | 97.73 | 92.91 | 93.68 | 93.68 | -2.49% | 1,178,963 |
| Feb 11, 2026 | 95.97 | 97.38 | 93.05 | 96.07 | 96.07 | 2.97% | 1,061,525 |
| Feb 10, 2026 | 95.05 | 97.00 | 92.16 | 93.30 | 93.30 | -1.67% | 1,490,270 |
| Feb 9, 2026 | 88.84 | 96.82 | 87.40 | 94.88 | 94.88 | 5.08% | 2,147,494 |
| Feb 6, 2026 | 85.34 | 92.58 | 85.21 | 90.29 | 90.29 | 7.65% | 2,271,173 |
| Feb 5, 2026 | 77.75 | 86.75 | 76.01 | 83.87 | 83.87 | 17.19% | 3,841,098 |
| Feb 4, 2026 | 75.02 | 79.29 | 69.83 | 71.57 | 71.57 | -4.18% | 1,976,421 |
| Feb 3, 2026 | 74.96 | 77.59 | 72.93 | 74.69 | 74.69 | 4.80% | 1,699,186 |
| Feb 2, 2026 | 70.13 | 72.49 | 68.97 | 71.27 | 71.27 | 1.11% | 1,302,823 |
| Jan 30, 2026 | 72.01 | 75.01 | 70.02 | 70.49 | 70.49 | -3.87% | 1,215,205 |
| Jan 29, 2026 | 73.32 | 75.77 | 71.13 | 73.33 | 73.33 | 1.08% | 1,309,255 |
| Jan 28, 2026 | 74.00 | 74.41 | 71.27 | 72.55 | 72.55 | -1.64% | 1,840,737 |
| Jan 27, 2026 | 75.24 | 76.13 | 73.49 | 73.76 | 73.76 | -0.32% | 1,455,010 |
| Jan 26, 2026 | 73.16 | 77.68 | 71.79 | 74.00 | 74.00 | 1.09% | 1,782,677 |
| Jan 23, 2026 | 81.18 | 81.27 | 73.01 | 73.20 | 73.20 | -9.63% | 2,381,293 |
| Jan 22, 2026 | 84.82 | 85.49 | 80.86 | 81.00 | 81.00 | -2.95% | 1,087,797 |
| Jan 21, 2026 | 80.01 | 83.62 | 79.25 | 83.46 | 83.46 | 5.11% | 2,588,690 |
| Jan 20, 2026 | 75.41 | 80.18 | 75.41 | 79.40 | 79.40 | 1.39% | 2,379,496 |
| Jan 16, 2026 | 76.55 | 78.56 | 75.81 | 78.31 | 78.31 | 4.02% | 1,264,199 |
| Jan 15, 2026 | 75.90 | 78.00 | 74.32 | 75.28 | 75.28 | 4.57% | 1,212,898 |
| Jan 14, 2026 | 71.72 | 73.87 | 71.37 | 71.99 | 71.99 | -0.77% | 1,574,350 |
| Jan 13, 2026 | 73.39 | 76.19 | 71.28 | 72.55 | 72.55 | -0.78% | 2,777,061 |
| Jan 12, 2026 | 68.24 | 73.24 | 67.63 | 73.12 | 73.12 | 6.53% | 1,838,727 |
| Jan 9, 2026 | 64.04 | 68.76 | 64.04 | 68.64 | 68.64 | 6.39% | 990,326 |
| 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 |