Skip to main content

Formfactor Inc (NQ: FORM )

46.34 +2.00 (+4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 45.75 46.42 45.06 46.34 576,185 +2.00(+4.51%)
Oct 03, 2024 44.28 45.32 43.95 44.34 221,442 -0.65(-1.44%)
Oct 02, 2024 44.34 45.77 44.24 44.99 330,987 +0.82(+1.86%)
Oct 01, 2024 45.98 46.11 43.84 44.17 462,697 -1.83(-3.98%)
Sep 30, 2024 45.80 46.33 45.43 46.00 748,914 -0.30(-0.65%)
Sep 27, 2024 47.22 47.25 46.02 46.30 348,005 -0.60(-1.28%)
Sep 26, 2024 46.42 47.23 45.50 46.90 496,120 +2.88(+6.54%)
Sep 25, 2024 44.02 44.85 43.92 44.02 419,796 -0.25(-0.56%)
Sep 24, 2024 44.33 44.62 43.32 44.27 443,889 +0.28(+0.64%)
Sep 23, 2024 44.40 44.59 43.88 43.99 276,840 +0.05(+0.11%)
Sep 20, 2024 44.44 44.53 43.34 43.94 1,629,465 -0.84(-1.88%)
Sep 19, 2024 45.01 45.35 44.08 44.78 483,045 +1.94(+4.53%)
Sep 18, 2024 43.14 44.30 42.54 42.84 699,760 -0.30(-0.70%)
Sep 17, 2024 43.30 43.83 42.58 43.14 489,240 +0.94(+2.23%)
Sep 16, 2024 43.07 43.13 41.90 42.20 748,622 -1.88(-4.26%)
Sep 13, 2024 43.43 44.30 42.88 44.08 577,047 +1.27(+2.97%)
Sep 12, 2024 43.65 43.79 42.54 42.81 443,446 -1.10(-2.51%)
Sep 11, 2024 42.49 44.11 41.91 43.91 497,854 +1.78(+4.23%)
Sep 10, 2024 41.28 42.33 40.86 42.13 524,252 +0.85(+2.06%)
Sep 09, 2024 42.68 42.81 41.25 41.28 553,721 -0.60(-1.43%)
Sep 06, 2024 43.40 43.42 41.70 41.88 454,384 -2.04(-4.64%)
Sep 05, 2024 43.66 44.62 43.40 43.92 358,902 -0.54(-1.21%)
Sep 04, 2024 44.00 45.02 43.20 44.46 511,110 -0.09(-0.20%)
Sep 03, 2024 47.40 48.12 44.48 44.55 571,867 -4.22(-8.65%)
Aug 30, 2024 50.09 50.09 48.39 48.77 1,146,629 -0.01(-0.02%)
Aug 29, 2024 49.37 50.77 48.71 48.78 724,405 -0.21(-0.43%)
Aug 28, 2024 50.69 51.13 48.87 48.99 811,684 -1.64(-3.24%)
Aug 27, 2024 49.26 50.77 48.46 50.63 466,688 +1.00(+2.01%)
Aug 26, 2024 51.57 51.68 49.34 49.63 392,473 -1.78(-3.46%)
Aug 23, 2024 50.08 51.66 50.00 51.41 411,375 +2.20(+4.47%)
Aug 22, 2024 50.87 51.11 49.06 49.21 481,207 -1.60(-3.15%)
Aug 21, 2024 50.63 50.97 49.39 50.81 338,676 +1.51(+3.06%)
Aug 20, 2024 50.71 51.30 49.00 49.30 324,309 -1.59(-3.12%)
Aug 19, 2024 49.80 50.91 48.75 50.89 369,814 +0.98(+1.96%)
Aug 16, 2024 48.62 50.05 48.24 49.91 559,864 +0.79(+1.61%)
Aug 15, 2024 48.73 49.32 47.78 49.12 464,267 +2.33(+4.98%)
Aug 14, 2024 46.64 47.42 45.56 46.79 529,160 +0.58(+1.26%)
Aug 13, 2024 44.72 46.27 44.36 46.21 548,753 +2.29(+5.21%)
Aug 12, 2024 43.96 44.35 42.74 43.92 630,718 +0.20(+0.46%)
Aug 09, 2024 44.52 45.23 43.31 43.72 607,492 -0.82(-1.84%)
Aug 08, 2024 43.90 44.63 42.55 44.54 858,482 +1.43(+3.32%)
Aug 07, 2024 43.71 44.65 42.28 43.11 1,297,465 +1.06(+2.52%)
Aug 06, 2024 41.25 42.90 41.02 42.05 735,005 +0.80(+1.94%)
Aug 05, 2024 37.89 41.80 37.73 41.25 1,575,868 +0.35(+0.86%)
Aug 02, 2024 43.81 43.99 40.43 40.90 2,245,556 -6.35(-13.44%)
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.