Formfactor Inc (NQ: FORM )

58.43 +0.48 (+0.83%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 57.43 57.97 55.33 57.95 1,535,085 +0.29(+0.50%)
Jun 20, 2024 59.98 60.73 57.27 57.66 489,097 -2.32(-3.87%)
Jun 18, 2024 58.53 61.34 58.12 59.98 490,520 +1.44(+2.46%)
Jun 17, 2024 57.49 58.70 56.82 58.54 666,582 +1.11(+1.93%)
Jun 14, 2024 56.71 57.56 56.54 57.43 517,362 -0.33(-0.57%)
Jun 13, 2024 56.93 57.87 56.24 57.76 499,751 +0.44(+0.77%)
Jun 12, 2024 56.65 58.13 56.00 57.32 481,150 +2.08(+3.77%)
Jun 11, 2024 53.71 55.24 53.47 55.24 673,934 +1.16(+2.14%)
Jun 10, 2024 52.56 54.41 52.56 54.08 389,772 +0.61(+1.14%)
Jun 07, 2024 54.48 54.65 53.17 53.47 266,054 -1.22(-2.23%)
Jun 06, 2024 55.51 55.74 54.26 54.69 329,193 -1.11(-1.99%)
Jun 05, 2024 54.28 56.25 53.99 55.80 459,145 +2.64(+4.97%)
Jun 04, 2024 53.50 53.55 52.54 53.16 674,444 -0.36(-0.67%)
Jun 03, 2024 54.85 55.27 52.71 53.52 558,416 -1.20(-2.19%)
May 31, 2024 56.96 57.23 53.69 54.72 1,063,034 -2.24(-3.93%)
May 30, 2024 56.65 57.68 56.14 56.96 691,361 +0.44(+0.78%)
May 29, 2024 57.08 57.63 56.39 56.52 360,376 -2.18(-3.71%)
May 28, 2024 58.33 58.74 57.35 58.70 374,497 +0.30(+0.51%)
May 24, 2024 59.16 59.31 58.18 58.40 349,247 -0.26(-0.44%)
May 23, 2024 60.78 60.78 57.88 58.66 824,924 -0.93(-1.56%)
May 22, 2024 58.83 60.67 58.83 59.59 827,269 +1.30(+2.23%)
May 21, 2024 56.85 58.52 56.78 58.29 535,107 +0.74(+1.29%)
May 20, 2024 55.63 57.78 55.55 57.55 635,279 +1.84(+3.30%)
May 17, 2024 55.19 56.08 54.94 55.71 577,870 +1.17(+2.15%)
May 16, 2024 54.40 54.95 53.95 54.54 909,853 -0.26(-0.47%)
May 15, 2024 55.77 55.77 54.50 54.80 638,694 -0.28(-0.51%)
May 14, 2024 55.24 55.63 54.84 55.08 500,747 +0.06(+0.11%)
May 13, 2024 56.55 56.97 54.89 55.02 430,664 -1.43(-2.53%)
May 10, 2024 57.07 57.39 55.99 56.45 443,577 -0.20(-0.35%)
May 09, 2024 56.20 57.24 55.62 56.65 538,355 +0.51(+0.91%)
May 08, 2024 55.25 56.16 54.71 56.14 391,860 +0.11(+0.20%)
May 07, 2024 55.47 56.98 55.21 56.03 705,761 +0.76(+1.38%)
May 06, 2024 53.97 55.43 53.37 55.27 745,502 +1.27(+2.35%)
May 03, 2024 52.57 54.27 51.05 54.00 1,045,249 +2.25(+4.35%)
May 02, 2024 48.00 51.90 47.72 51.75 1,821,918 +7.76(+17.64%)
May 01, 2024 44.20 45.02 43.06 43.99 544,910 -0.60(-1.35%)
Apr 30, 2024 45.55 45.87 44.55 44.59 852,635 -0.94(-2.06%)
Apr 29, 2024 44.75 45.60 44.63 45.53 372,722 +0.78(+1.74%)
Apr 26, 2024 44.03 45.25 44.00 44.75 375,599 +0.89(+2.03%)
Apr 25, 2024 41.47 43.94 40.85 43.86 663,405 +2.14(+5.13%)
Apr 24, 2024 42.22 42.56 41.14 41.72 232,085 +0.31(+0.75%)
Apr 23, 2024 40.30 42.03 40.26 41.41 371,006 +1.16(+2.88%)
Apr 22, 2024 41.26 41.26 40.18 40.25 470,407 -0.51(-1.25%)
Apr 19, 2024 41.88 42.39 40.57 40.76 571,957 -1.33(-3.16%)
Apr 18, 2024 42.66 43.22 41.99 42.09 310,146 -0.88(-2.05%)
Apr 17, 2024 44.30 44.43 42.93 42.97 314,467 -1.35(-3.05%)
Apr 16, 2024 43.46 44.62 43.33 44.32 304,073 +0.23(+0.52%)
Apr 15, 2024 44.93 45.48 43.39 44.09 320,069 -0.52(-1.17%)
Apr 12, 2024 44.86 45.45 44.16 44.61 264,877 -1.26(-2.75%)
Apr 11, 2024 45.67 46.04 45.05 45.87 475,738 +0.55(+1.21%)
Apr 10, 2024 46.27 46.87 44.97 45.32 668,901 -2.51(-5.25%)
Apr 09, 2024 47.30 47.94 47.05 47.83 506,223 +0.85(+1.81%)
Apr 08, 2024 46.87 47.28 46.34 46.98 337,471 +0.69(+1.49%)
Apr 05, 2024 45.53 46.63 45.34 46.29 337,098 +0.86(+1.89%)
Apr 04, 2024 46.90 47.43 44.98 45.43 424,026 -0.75(-1.62%)
Apr 03, 2024 44.57 46.44 44.57 46.18 338,437 +0.80(+1.76%)
Apr 02, 2024 45.06 45.71 44.63 45.38 529,138 -0.89(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.