FormFactor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	30.14	30.14	28.59	28.70	28.70	-5.12%	636,724
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
Jul 16, 2025	34.70	35.19	33.61	35.10	35.10	0.43%	551,566
Jul 15, 2025	35.71	36.03	34.88	34.95	34.95	0.60%	402,638
Jul 14, 2025	35.50	35.59	34.25	34.74	34.74	-3.42%	420,144
Jul 11, 2025	35.68	36.33	35.68	35.97	35.97	-0.91%	365,605
Jul 10, 2025	36.23	36.61	35.88	36.30	36.30	1.71%	473,594
Jul 9, 2025	35.82	36.18	35.08	35.69	35.69	-0.34%	450,448
Jul 8, 2025	35.22	36.69	34.99	35.81	35.81	3.08%	669,466
Jul 7, 2025	35.68	35.99	34.69	34.74	34.74	-3.98%	622,176
Jul 3, 2025	36.41	36.74	35.93	36.18	36.18	-0.50%	260,049
Jul 2, 2025	34.95	36.62	34.90	36.36	36.36	4.09%	667,292
Jul 1, 2025	34.07	35.54	33.92	34.93	34.93	1.51%	549,428
Jun 30, 2025	35.00	35.07	34.33	34.41	34.41	-1.43%	458,871
Jun 27, 2025	35.55	35.78	34.50	34.91	34.91	-0.99%	1,504,219
Jun 26, 2025	34.71	35.32	34.21	35.26	35.26	2.35%	778,988
Jun 25, 2025	34.57	34.95	34.29	34.45	34.45	-0.06%	402,449
Jun 24, 2025	33.99	34.83	33.73	34.47	34.47	4.08%	427,000
Jun 23, 2025	32.56	33.22	32.28	33.12	33.12	1.75%	447,671
Jun 20, 2025	33.54	33.60	31.91	32.55	32.55	-2.22%	1,126,632
Jun 18, 2025	33.72	33.88	32.63	33.29	33.29	-0.95%	802,892
Jun 17, 2025	34.53	34.92	33.59	33.61	33.61	-3.64%	749,726
Jun 16, 2025	34.20	35.02	33.84	34.88	34.88	3.72%	634,342
Jun 13, 2025	33.42	34.36	33.35	33.63	33.63	-2.10%	545,784
Jun 12, 2025	34.65	34.94	34.09	34.35	34.35	-2.14%	408,620
Jun 11, 2025	35.43	35.88	34.83	35.10	35.10	-0.28%	641,702
Jun 10, 2025	34.48	35.29	34.02	35.20	35.20	3.01%	686,446
Jun 9, 2025	32.94	34.36	32.68	34.17	34.17	6.22%	692,293
Jun 6, 2025	32.63	33.13	32.03	32.17	32.17	-0.06%	823,925
Jun 5, 2025	32.59	32.92	31.93	32.19	32.19	-0.09%	557,529