FormFactor, Inc. (FORM)

Compare

28.38

+0.09

+(0.32%)

At close: 4:00:01 PM EDT

28.38

0.00

(0.00%)

After hours: 4:20:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	28.20	28.59	27.73	28.38	28.38	892,109
Mar 31, 2025	28.06	28.61	27.55	28.29	28.29	1,002,200
Mar 28, 2025	29.53	29.60	28.45	28.64	28.64	569,400
Mar 27, 2025	30.23	30.62	29.44	29.72	29.72	734,100
Mar 26, 2025	31.35	31.59	30.38	30.49	30.49	587,600
Mar 25, 2025	31.83	32.59	31.35	31.45	31.45	455,300
Mar 24, 2025	32.01	32.65	31.66	32.35	32.35	761,100
Mar 21, 2025	31.90	32.00	30.75	31.11	31.11	1,575,400
Mar 20, 2025	32.37	32.75	31.88	32.27	32.27	456,600
Mar 19, 2025	32.66	33.16	32.30	32.63	32.63	636,000
Mar 18, 2025	32.37	32.87	31.86	32.82	32.82	569,500
Mar 17, 2025	32.00	32.91	31.98	32.65	32.65	602,400
Mar 14, 2025	31.04	32.04	30.82	32.00	32.00	611,700
Mar 13, 2025	30.71	31.21	30.31	30.58	30.58	610,200
Mar 12, 2025	31.24	31.77	30.38	30.70	30.70	805,000
Mar 11, 2025	32.75	32.82	30.22	30.74	30.74	924,500
Mar 10, 2025	32.17	33.47	31.28	32.86	32.86	1,138,400
Mar 7, 2025	32.04	33.14	31.71	33.00	33.00	875,900
Mar 6, 2025	31.40	32.17	31.09	31.85	31.85	858,000
Mar 5, 2025	31.90	32.44	30.99	32.38	32.38	785,600
Mar 4, 2025	31.26	32.39	30.97	31.56	31.56	1,041,200
Mar 3, 2025	33.53	33.73	31.35	31.46	31.46	1,292,900
Feb 28, 2025	32.75	33.81	32.46	33.30	33.30	916,700
Feb 27, 2025	34.56	34.65	32.90	32.96	32.96	786,300
Feb 26, 2025	34.51	34.95	33.99	34.27	34.27	485,400
Feb 25, 2025	34.45	34.82	33.89	33.99	33.99	649,600
Feb 24, 2025	35.93	35.93	34.60	34.61	34.61	612,200
Feb 21, 2025	37.69	37.69	35.21	35.38	35.38	675,700
Feb 20, 2025	37.64	38.93	37.26	37.39	37.39	502,300
Feb 19, 2025	37.59	37.74	36.68	37.58	37.58	1,151,900
Feb 18, 2025	38.19	38.27	37.23	37.99	37.99	684,200
Feb 14, 2025	36.55	37.87	36.06	37.80	37.80	963,600
Feb 13, 2025	36.00	36.85	35.80	36.74	36.74	769,500
Feb 12, 2025	34.25	36.07	34.11	35.89	35.89	831,000
Feb 11, 2025	35.17	35.85	34.89	34.99	34.99	859,800
Feb 10, 2025	35.98	36.79	35.49	35.73	35.73	597,400
Feb 7, 2025	38.42	38.71	35.49	35.84	35.84	1,448,200
Feb 6, 2025	33.33	39.18	32.71	38.33	38.33	5,167,300
Feb 5, 2025	39.54	41.58	39.19	41.12	41.12	1,268,800
Feb 4, 2025	39.19	40.16	39.19	39.60	39.60	490,800
Feb 3, 2025	39.16	40.49	38.28	39.58	39.58	680,900
Jan 31, 2025	40.06	41.57	39.59	40.05	40.05	808,400
Jan 30, 2025	39.92	40.44	39.52	39.83	39.83	591,700
Jan 29, 2025	38.79	39.12	38.00	38.97	38.97	737,400
Jan 28, 2025	38.37	38.87	37.32	37.90	37.90	690,700
Jan 27, 2025	39.82	40.45	37.46	38.26	38.26	817,200
Jan 24, 2025	42.82	42.98	41.44	41.67	41.67	540,700
Jan 23, 2025	43.31	44.47	42.59	42.88	42.88	687,300
Jan 22, 2025	43.22	44.48	43.09	44.20	44.20	665,400
Jan 21, 2025	43.97	44.24	42.75	42.90	42.90	790,000
Jan 17, 2025	44.29	44.29	43.20	43.46	43.46	430,100
Jan 16, 2025	44.33	45.04	43.18	43.22	43.22	653,600
Jan 15, 2025	44.17	44.20	43.07	43.19	43.19	646,700
Jan 14, 2025	43.31	43.71	42.09	43.14	43.14	576,100
Jan 13, 2025	42.00	43.66	41.21	42.84	42.84	891,800
Jan 10, 2025	43.81	44.91	43.20	44.22	44.22	659,700
Jan 8, 2025	46.28	46.66	42.19	44.11	44.11	1,470,800
Jan 7, 2025	46.59	48.69	46.48	47.24	47.24	721,700
Jan 6, 2025	46.52	47.44	45.51	46.12	46.12	1,002,000
Jan 3, 2025	44.58	44.79	43.13	44.46	44.46	969,300
Jan 2, 2025	44.37	45.13	43.28	44.22	44.22	759,300
Dec 31, 2024	45.41	45.82	43.79	44.00	44.00	601,100
Dec 30, 2024	45.06	45.76	44.00	45.28	45.28	610,700
Dec 27, 2024	46.76	47.15	44.54	45.92	45.92	699,400
Dec 26, 2024	47.50	48.11	46.32	47.07	47.07	945,800
Dec 24, 2024	46.17	48.15	46.17	47.80	47.80	775,500
Dec 23, 2024	44.47	46.41	44.47	45.87	45.87	1,065,000
Dec 20, 2024	41.87	43.89	41.55	42.88	42.88	2,964,500
Dec 19, 2024	45.52	45.68	42.16	42.44	42.44	1,334,400
Dec 18, 2024	44.48	50.79	44.34	44.72	44.72	3,398,600
Dec 17, 2024	44.00	45.08	43.08	43.87	43.87	683,200
Dec 16, 2024	42.52	44.49	41.93	44.19	44.19	572,800
Dec 13, 2024	43.25	44.12	42.02	42.50	42.50	867,500
Dec 12, 2024	42.34	43.14	42.06	42.77	42.77	721,900
Dec 11, 2024	43.07	43.73	42.13	43.00	43.00	457,400
Dec 10, 2024	43.26	43.52	41.94	42.00	42.00	579,200
Dec 9, 2024	42.46	43.91	42.46	42.89	42.89	524,100
Dec 6, 2024	41.26	42.41	40.58	42.27	42.27	387,000
Dec 5, 2024	42.43	42.53	40.77	41.04	41.04	545,600
Dec 4, 2024	43.00	43.16	42.26	42.43	42.43	687,700
Dec 3, 2024	41.90	42.69	41.88	42.48	42.48	553,100
Dec 2, 2024	40.06	42.67	40.06	42.56	42.56	662,800
Nov 29, 2024	40.30	40.69	39.82	40.06	40.06	423,300
Nov 27, 2024	39.81	40.02	38.65	39.31	39.31	708,100
Nov 26, 2024	41.78	41.93	39.80	39.82	39.82	660,000
Nov 25, 2024	42.05	42.26	41.00	41.24	41.24	764,100
Nov 22, 2024	40.68	41.48	40.43	41.33	41.33	501,200
Nov 21, 2024	40.00	41.01	39.72	40.78	40.78	439,800
Nov 20, 2024	37.70	39.85	37.62	39.66	39.66	908,600
Nov 19, 2024	37.35	37.98	37.25	37.87	37.87	415,600
Nov 18, 2024	37.69	38.39	37.57	37.74	37.74	738,800
Nov 15, 2024	39.14	39.23	37.75	37.80	37.80	1,058,600
Nov 14, 2024	40.68	41.00	39.56	39.69	39.69	874,900
Nov 13, 2024	41.90	42.64	39.96	40.00	40.00	767,800
Nov 12, 2024	41.91	43.70	41.30	42.14	42.14	1,018,000
Nov 11, 2024	41.97	42.23	40.51	41.96	41.96	738,200
Nov 8, 2024	42.16	42.32	41.66	42.10	42.10	883,200
Nov 7, 2024	42.26	43.03	41.79	42.40	42.40	653,300
Nov 6, 2024	40.69	41.83	40.10	41.60	41.60	625,000
Nov 5, 2024	38.78	39.67	38.59	39.23	39.23	552,200
Nov 4, 2024	37.98	40.31	37.98	38.77	38.77	1,412,300
Nov 1, 2024	39.19	39.19	38.23	38.75	38.75	979,300
Oct 31, 2024	40.15	41.32	37.64	37.98	37.98	2,219,900
Oct 30, 2024	43.81	44.70	43.26	43.81	43.81	561,000
Oct 29, 2024	44.00	45.44	43.70	45.17	45.17	532,000
Oct 28, 2024	45.18	45.28	43.81	44.07	44.07	523,700
Oct 25, 2024	44.09	45.47	44.08	44.79	44.79	312,700
Oct 24, 2024	43.78	43.98	43.15	43.72	43.72	403,700
Oct 23, 2024	43.43	43.80	42.45	43.13	43.13	344,500
Oct 22, 2024	43.70	44.14	43.43	43.79	43.79	377,500
Oct 21, 2024	43.80	44.15	43.41	44.12	44.12	382,100
Oct 18, 2024	44.58	45.36	43.77	43.91	43.91	503,900
Oct 17, 2024	45.15	45.15	43.79	44.15	44.15	632,500
Oct 16, 2024	45.64	46.14	43.68	43.71	43.71	942,300
Oct 15, 2024	48.36	49.06	44.73	44.75	44.75	1,215,800
Oct 14, 2024	48.66	49.90	48.65	48.72	48.72	459,300
Oct 11, 2024	45.92	48.47	45.92	48.26	48.26	551,700
Oct 10, 2024	46.50	46.84	45.59	46.40	46.40	755,600
Oct 9, 2024	46.55	48.35	46.18	47.49	47.49	519,000
Oct 8, 2024	46.23	46.81	45.92	46.47	46.47	429,500
Oct 7, 2024	45.85	46.46	45.48	46.22	46.22	598,500
Oct 4, 2024	45.75	46.42	45.06	46.34	46.34	576,200
Oct 3, 2024	44.28	45.32	43.95	44.34	44.34	221,400
Oct 2, 2024	44.34	45.77	44.24	44.99	44.99	331,000
Oct 1, 2024	45.98	46.11	43.84	44.17	44.17	462,700
Sep 30, 2024	45.80	46.33	45.43	46.00	46.00	748,900
Sep 27, 2024	47.22	47.25	46.02	46.30	46.30	347,900
Sep 26, 2024	46.42	47.23	45.50	46.90	46.90	496,100
Sep 25, 2024	44.02	44.85	43.92	44.02	44.02	419,800
Sep 24, 2024	44.33	44.62	43.32	44.27	44.27	443,900
Sep 23, 2024	44.40	44.59	43.88	43.99	43.99	277,100
Sep 20, 2024	44.44	44.54	43.34	43.94	43.94	1,629,500
Sep 19, 2024	45.01	45.36	44.08	44.78	44.78	483,000
Sep 18, 2024	43.14	44.31	42.54	42.84	42.84	699,800
Sep 17, 2024	43.30	43.83	42.58	43.14	43.14	489,200
Sep 16, 2024	43.07	43.13	41.90	42.20	42.20	748,600
Sep 13, 2024	43.43	44.30	42.88	44.08	44.08	577,000
Sep 12, 2024	43.65	43.79	42.54	42.81	42.81	443,400
Sep 11, 2024	42.49	44.11	41.91	43.91	43.91	497,800
Sep 10, 2024	41.28	42.33	40.86	42.13	42.13	524,200
Sep 9, 2024	42.68	42.81	41.25	41.28	41.28	553,700
Sep 6, 2024	43.40	43.43	41.70	41.88	41.88	454,400
Sep 5, 2024	43.66	44.62	43.40	43.92	43.92	358,900
Sep 4, 2024	44.00	45.02	43.20	44.46	44.46	511,100
Sep 3, 2024	47.40	48.12	44.48	44.55	44.55	571,900
Aug 30, 2024	50.09	50.09	48.39	48.77	48.77	1,146,600
Aug 29, 2024	49.37	50.77	48.71	48.78	48.78	724,400
Aug 28, 2024	50.69	51.13	48.87	48.99	48.99	812,000
Aug 27, 2024	49.26	50.77	48.46	50.63	50.63	466,700
Aug 26, 2024	51.57	51.68	49.35	49.63	49.63	392,400
Aug 23, 2024	50.08	51.66	50.00	51.41	51.41	411,300
Aug 22, 2024	50.87	51.11	49.06	49.21	49.21	481,200
Aug 21, 2024	50.63	50.97	49.39	50.81	50.81	338,600
Aug 20, 2024	50.71	51.30	49.00	49.30	49.30	324,300
Aug 19, 2024	49.80	50.91	48.75	50.89	50.89	369,800
Aug 16, 2024	48.62	50.05	48.24	49.91	49.91	559,900
Aug 15, 2024	48.73	49.32	47.78	49.12	49.12	464,100
Aug 14, 2024	46.64	47.42	45.56	46.79	46.79	529,100
Aug 13, 2024	44.72	46.27	44.36	46.21	46.21	548,800
Aug 12, 2024	43.96	44.35	42.74	43.92	43.92	630,600
Aug 9, 2024	44.52	45.23	43.31	43.72	43.72	607,300
Aug 8, 2024	43.90	44.63	42.55	44.54	44.54	858,500
Aug 7, 2024	43.71	44.65	42.28	43.11	43.11	1,297,500
Aug 6, 2024	41.25	42.90	41.02	42.05	42.05	735,000
Aug 5, 2024	37.89	41.80	37.73	41.25	41.25	1,575,900
Aug 2, 2024	43.81	43.99	40.43	40.90	40.90	2,245,600
Aug 1, 2024	53.68	55.20	45.88	47.25	47.25	1,974,400
Jul 31, 2024	53.18	54.06	52.22	53.56	53.56	1,034,900
Jul 30, 2024	52.08	52.47	50.13	50.50	50.50	539,500
Jul 29, 2024	52.47	54.19	51.90	52.05	52.05	826,000
Jul 26, 2024	53.56	53.56	50.86	51.24	51.24	1,084,800
Jul 25, 2024	56.59	56.87	50.23	51.70	51.70	1,287,900
Jul 24, 2024	59.42	60.04	56.74	56.92	56.92	539,800
Jul 23, 2024	58.65	60.73	58.63	60.25	60.25	475,400
Jul 22, 2024	56.97	59.59	56.04	59.35	59.35	533,300
Jul 19, 2024	56.76	56.76	55.32	55.55	55.55	447,400
Jul 18, 2024	57.85	57.90	54.92	56.50	56.50	943,200
Jul 17, 2024	60.66	60.75	57.02	57.15	57.15	883,500
Jul 16, 2024	61.14	62.38	60.92	62.16	62.16	602,200
Jul 15, 2024	60.34	61.65	59.26	60.97	60.97	553,200
Jul 12, 2024	60.18	61.07	58.87	59.63	59.63	559,800
Jul 11, 2024	62.73	62.90	59.61	59.71	59.71	693,100
Jul 10, 2024	62.35	62.67	61.59	61.71	61.71	450,700
Jul 9, 2024	62.19	62.98	61.54	61.76	61.76	395,900
Jul 8, 2024	62.90	63.63	61.50	61.94	61.94	474,000
Jul 5, 2024	62.06	62.48	60.64	61.99	61.99	317,800
Jul 3, 2024	61.09	62.46	60.16	62.22	62.22	273,600
Jul 2, 2024	60.53	61.91	60.35	60.93	60.93	465,800
Jul 1, 2024	60.61	61.10	57.79	60.92	60.92	591,200
Jun 28, 2024	60.57	62.68	60.05	60.53	60.53	1,710,800
Jun 27, 2024	59.48	60.73	58.73	59.63	59.63	589,500
Jun 26, 2024	59.28	61.15	59.01	59.53	59.53	916,700
Jun 25, 2024	57.90	59.76	57.29	59.65	59.65	487,200
Jun 24, 2024	57.33	58.57	56.95	57.66	57.66	424,100
Jun 21, 2024	57.43	57.97	55.33	57.95	57.95	1,535,100
Jun 20, 2024	59.98	60.73	57.27	57.66	57.66	489,100
Jun 18, 2024	58.53	61.34	58.12	59.98	59.98	490,500
Jun 17, 2024	57.49	58.70	56.82	58.54	58.54	666,600
Jun 14, 2024	56.71	57.56	56.54	57.43	57.43	517,400
Jun 13, 2024	56.93	57.87	56.25	57.76	57.76	499,800
Jun 12, 2024	56.65	58.13	56.00	57.32	57.32	481,200
Jun 11, 2024	53.71	55.25	53.47	55.24	55.24	673,900
Jun 10, 2024	52.56	54.41	52.56	54.08	54.08	389,800
Jun 7, 2024	54.48	54.65	53.17	53.47	53.47	266,100
Jun 6, 2024	55.51	55.74	54.26	54.69	54.69	329,200
Jun 5, 2024	54.28	56.25	54.00	55.80	55.80	459,100
Jun 4, 2024	53.50	53.55	52.54	53.16	53.16	674,200
Jun 3, 2024	54.85	55.27	52.71	53.52	53.52	558,400
May 31, 2024	56.96	57.23	53.69	54.72	54.72	1,063,000
May 30, 2024	56.65	57.68	56.14	56.96	56.96	691,400
May 29, 2024	57.08	57.63	56.39	56.52	56.52	360,400
May 28, 2024	58.33	58.74	57.35	58.70	58.70	374,500
May 24, 2024	59.16	59.31	58.18	58.40	58.40	349,200
May 23, 2024	60.78	60.78	57.88	58.66	58.66	824,900
May 22, 2024	58.83	60.68	58.83	59.59	59.59	827,300
May 21, 2024	56.85	58.52	56.78	58.29	58.29	535,100
May 20, 2024	55.63	57.78	55.56	57.55	57.55	635,300
May 17, 2024	55.19	56.08	54.94	55.71	55.71	577,800
May 16, 2024	54.40	54.95	53.95	54.54	54.54	909,900
May 15, 2024	55.77	55.77	54.50	54.80	54.80	638,700
May 14, 2024	55.24	55.63	54.84	55.08	55.08	500,700
May 13, 2024	56.55	56.97	54.89	55.02	55.02	430,700
May 10, 2024	57.07	57.39	55.99	56.45	56.45	443,600
May 9, 2024	56.20	57.24	55.62	56.65	56.65	538,400
May 8, 2024	55.25	56.16	54.71	56.14	56.14	391,900
May 7, 2024	55.47	56.98	55.21	56.03	56.03	705,800
May 6, 2024	53.97	55.43	53.37	55.27	55.27	745,600
May 3, 2024	52.57	54.27	51.05	54.00	54.00	1,045,200
May 2, 2024	48.00	51.90	47.72	51.75	51.75	1,822,900
May 1, 2024	44.20	45.02	43.06	43.99	43.99	544,800
Apr 30, 2024	45.55	45.87	44.55	44.59	44.59	852,600
Apr 29, 2024	44.75	45.60	44.63	45.53	45.53	372,700
Apr 26, 2024	44.03	45.25	44.00	44.75	44.75	375,600
Apr 25, 2024	41.47	43.94	40.85	43.86	43.86	663,400
Apr 24, 2024	42.22	42.56	41.14	41.72	41.72	232,100
Apr 23, 2024	40.30	42.03	40.26	41.41	41.41	371,000
Apr 22, 2024	41.26	41.26	40.18	40.25	40.25	470,400
Apr 19, 2024	41.88	42.39	40.57	40.76	40.76	571,600
Apr 18, 2024	42.66	43.22	41.99	42.09	42.09	310,100
Apr 17, 2024	44.30	44.43	42.93	42.97	42.97	314,500
Apr 16, 2024	43.46	44.62	43.33	44.32	44.32	304,100
Apr 15, 2024	44.93	45.49	43.39	44.09	44.09	320,200
Apr 12, 2024	44.86	45.45	44.16	44.61	44.61	264,900
Apr 11, 2024	45.67	46.04	45.05	45.87	45.87	475,700
Apr 10, 2024	46.27	46.87	44.97	45.32	45.32	668,900
Apr 9, 2024	47.30	47.94	47.05	47.83	47.83	506,200
Apr 8, 2024	46.87	47.28	46.34	46.98	46.98	337,500
Apr 5, 2024	45.53	46.63	45.34	46.29	46.29	337,100
Apr 4, 2024	46.90	47.43	44.98	45.43	45.43	423,900
Apr 3, 2024	44.57	46.44	44.57	46.18	46.18	338,400
Apr 2, 2024	45.06	45.71	44.63	45.38	45.38	529,100

KLIC Kulicke and Soffa Industries, Inc.

33.50

+1.58%

UCTT Ultra Clean Holdings, Inc.

21.00

-1.91%

COHU Cohu, Inc.

14.72

+0.07%

PLAB Photronics, Inc.

20.38

-1.83%

ONTO Onto Innovation Inc.

123.07

+1.43%

AMKR Amkor Technology, Inc.

18.11

+0.28%

IPGP IPG Photonics Corporation

63.11

-0.05%

ENTG Entegris, Inc.

86.20

-1.46%

ICHR Ichor Holdings, Ltd.

22.30

-1.37%

TER Teradyne, Inc.

82.61

+0.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FormFactor, Inc. (FORM)

Related Tickers