Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Formfactor Inc (NQ: FORM )

54.54 -0.26 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 19.73 20.08 19.65 19.80 332,800 +0.05(+0.25%)
Dec 30, 2003 19.50 19.89 19.21 19.75 294,634 +0.62(+3.24%)
Dec 29, 2003 18.80 19.48 18.79 19.13 295,679 +0.13(+0.68%)
Dec 26, 2003 19.01 19.24 18.63 19.00 134,505 -0.10(-0.52%)
Dec 24, 2003 19.10 19.10 18.80 19.10 160,955 +0.07(+0.37%)
Dec 23, 2003 17.50 19.25 17.45 19.03 779,403 +1.48(+8.43%)
Dec 22, 2003 17.97 18.15 17.48 17.55 335,173 -0.50(-2.77%)
Dec 19, 2003 17.90 18.33 17.80 18.05 521,490 +0.05(+0.28%)
Dec 18, 2003 17.99 18.33 17.79 18.00 538,674 +0.34(+1.93%)
Dec 17, 2003 17.82 18.00 17.36 17.66 545,383 -0.24(-1.34%)
Dec 16, 2003 18.90 18.95 17.19 17.90 1,157,444 -1.05(-5.54%)
Dec 15, 2003 20.00 20.00 18.57 18.95 371,728 -0.43(-2.22%)
Dec 12, 2003 19.55 19.72 18.85 19.38 271,203 -0.29(-1.47%)
Dec 11, 2003 19.45 20.00 19.43 19.67 234,800 +0.03(+0.15%)
Dec 10, 2003 20.10 20.36 19.50 19.64 488,095 -0.48(-2.38%)
Dec 09, 2003 21.62 21.76 19.63 20.12 1,858,311 -2.12(-9.53%)
Dec 08, 2003 22.92 23.18 22.12 22.24 224,630 -0.80(-3.47%)
Dec 05, 2003 23.28 23.49 22.61 23.04 295,333 -0.24(-1.03%)
Dec 04, 2003 24.68 24.99 22.27 23.28 364,145 -1.72(-6.88%)
Dec 03, 2003 25.66 26.10 23.10 25.00 254,109 -0.65(-2.53%)
Dec 02, 2003 25.63 25.94 25.55 25.65 50,475 -0.18(-0.70%)
Dec 01, 2003 25.51 25.83 25.46 25.83 83,378 +0.33(+1.29%)
Nov 28, 2003 25.75 25.80 25.17 25.50 132,728 -0.25(-0.97%)
Nov 26, 2003 25.06 25.75 25.06 25.75 161,404 +0.33(+1.30%)
Nov 25, 2003 25.41 25.56 24.93 25.42 62,425 +0.15(+0.59%)
Nov 24, 2003 25.50 26.53 25.00 25.27 114,737 -0.04(-0.16%)
Nov 21, 2003 25.34 25.61 24.96 25.31 82,055 -0.04(-0.16%)
Nov 20, 2003 25.30 25.35 24.56 25.35 94,071 +0.33(+1.32%)
Nov 19, 2003 25.20 25.51 24.95 25.02 172,477 -0.31(-1.22%)
Nov 18, 2003 26.15 26.56 24.98 25.33 135,488 -0.43(-1.67%)
Nov 17, 2003 25.91 26.06 24.62 25.76 120,846 -0.33(-1.26%)
Nov 14, 2003 27.25 27.25 25.55 26.09 154,939 -1.06(-3.90%)
Nov 13, 2003 27.70 27.71 26.50 27.15 141,121 -0.54(-1.95%)
Nov 12, 2003 26.19 27.75 26.00 27.69 331,794 +1.69(+6.50%)
Nov 11, 2003 26.01 26.20 25.92 26.00 190,126 -0.39(-1.48%)
Nov 10, 2003 26.20 26.60 24.77 26.39 556,773 -0.01(-0.04%)
Nov 07, 2003 26.00 26.75 26.00 26.40 267,972 +0.40(+1.54%)
Nov 06, 2003 26.05 26.24 25.96 26.00 497,009 -0.24(-0.91%)
Nov 05, 2003 26.40 26.78 26.00 26.24 2,727,927 -0.46(-1.72%)
Nov 04, 2003 25.47 26.92 25.35 26.70 541,417 +1.50(+5.95%)
Nov 03, 2003 24.40 24.84 24.15 25.20 195,484 +0.27(+1.08%)
Oct 31, 2003 24.95 25.35 23.76 24.93 239,785 +0.00(+0.00%)
Oct 30, 2003 24.58 25.04 24.54 24.93 218,398 +0.35(+1.42%)
Oct 29, 2003 24.35 24.70 24.00 24.58 117,225 -0.22(-0.89%)
Oct 28, 2003 22.00 25.03 22.00 24.80 257,608 +2.85(+12.98%)
Oct 27, 2003 22.61 22.66 21.60 21.95 171,000 -1.05(-4.57%)
Oct 24, 2003 23.40 23.51 22.80 23.00 57,100 -0.55(-2.34%)
Oct 23, 2003 23.80 23.96 23.40 23.55 87,500 -0.24(-1.01%)
Oct 22, 2003 24.05 24.05 23.77 23.79 34,400 -0.41(-1.69%)
Oct 21, 2003 24.40 24.60 24.05 24.20 56,028 -0.40(-1.63%)
Oct 20, 2003 25.50 25.55 23.99 24.60 216,928 -0.87(-3.42%)
Oct 17, 2003 26.93 27.38 23.66 25.47 296,858 -1.97(-7.18%)
Oct 16, 2003 26.07 27.44 26.00 27.44 68,360 +1.37(+5.26%)
Oct 15, 2003 26.80 26.81 25.20 26.07 161,714 -0.71(-2.65%)
Oct 14, 2003 27.03 27.03 26.00 26.78 184,736 -0.14(-0.52%)
Oct 13, 2003 25.48 27.09 25.20 26.92 170,250 +1.47(+5.78%)
Oct 10, 2003 25.48 25.97 25.18 25.45 88,846 -0.01(-0.04%)
Oct 09, 2003 25.27 25.51 25.07 25.46 97,840 +0.10(+0.39%)
Oct 08, 2003 25.58 25.62 24.38 25.36 104,978 -0.06(-0.24%)
Oct 07, 2003 24.40 25.82 23.99 25.42 213,805 +1.22(+5.04%)
Oct 06, 2003 23.45 24.58 23.44 24.20 288,129 +1.15(+4.99%)
Oct 03, 2003 22.70 23.38 22.70 23.05 281,515 +0.41(+1.81%)
Oct 02, 2003 22.37 22.64 22.00 22.64 77,830 +0.29(+1.30%)
Oct 01, 2003 21.61 22.35 21.20 22.35 273,768 +0.76(+3.52%)
Sep 30, 2003 21.15 22.61 21.00 21.59 246,136 +0.34(+1.60%)
Sep 29, 2003 20.08 21.38 20.00 21.25 131,628 +1.05(+5.20%)
Sep 26, 2003 21.75 21.77 19.62 20.20 391,275 -1.60(-7.34%)
Sep 25, 2003 22.59 22.59 21.65 21.80 122,885 -0.76(-3.37%)
Sep 24, 2003 21.81 22.56 21.55 22.56 143,922 +0.66(+3.01%)
Sep 23, 2003 22.40 22.79 21.85 21.90 90,861 -0.60(-2.67%)
Sep 22, 2003 21.94 22.50 21.75 22.50 47,565 +0.25(+1.12%)
Sep 19, 2003 22.04 22.50 21.45 22.25 76,572 +0.50(+2.30%)
Sep 18, 2003 22.47 22.50 21.67 21.75 144,656 -1.16(-5.06%)
Sep 17, 2003 22.57 23.00 22.55 22.91 56,465 -0.09(-0.39%)
Sep 16, 2003 21.90 23.07 21.65 23.00 127,460 +1.16(+5.31%)
Sep 15, 2003 22.75 22.77 21.47 21.84 59,600 -0.76(-3.36%)
Sep 12, 2003 22.57 22.77 21.97 22.60 51,700 +0.11(+0.49%)
Sep 11, 2003 22.00 22.50 21.80 22.49 175,300 +0.62(+2.83%)
Sep 10, 2003 22.25 22.40 21.10 21.87 162,600 -0.53(-2.36%)
Sep 09, 2003 21.90 22.83 21.50 22.40 346,000 +0.50(+2.28%)
Sep 08, 2003 19.67 22.14 19.59 21.90 545,800 +2.15(+10.89%)
Sep 05, 2003 19.00 19.74 19.00 19.75 106,000 +0.59(+3.07%)
Sep 04, 2003 19.00 19.20 18.95 19.16 63,100 +0.16(+0.85%)
Sep 03, 2003 19.41 19.55 18.82 19.00 63,900 -0.43(-2.21%)
Sep 02, 2003 19.59 19.74 19.41 19.43 22,600 -0.16(-0.82%)
Aug 29, 2003 19.77 20.00 19.56 19.59 77,300 -0.22(-1.11%)
Aug 28, 2003 19.55 20.00 19.50 19.81 78,700 +0.31(+1.59%)
Aug 27, 2003 19.40 19.50 18.81 19.50 46,700 +0.25(+1.30%)
Aug 26, 2003 19.25 19.45 19.10 19.25 48,800 -0.05(-0.26%)
Aug 25, 2003 19.82 19.90 19.05 19.30 53,600 -0.67(-3.36%)
Aug 22, 2003 20.25 20.25 19.81 19.97 84,000 +0.02(+0.10%)
Aug 21, 2003 19.75 20.60 19.75 19.95 232,800 +0.28(+1.42%)
Aug 20, 2003 19.75 19.75 19.44 19.67 24,500 -0.07(-0.35%)
Aug 19, 2003 19.30 19.74 19.30 19.74 23,900 +0.35(+1.81%)
Aug 18, 2003 19.61 19.78 19.14 19.39 44,900 -0.35(-1.77%)
Aug 15, 2003 19.74 20.00 18.97 19.74 21,600 +0.24(+1.23%)
Aug 14, 2003 19.30 20.00 19.28 19.50 135,500 -0.15(-0.76%)
Aug 13, 2003 19.41 19.71 19.30 19.65 146,400 +0.22(+1.13%)
Aug 12, 2003 19.55 19.64 19.21 19.43 132,000 +0.03(+0.15%)
Aug 11, 2003 19.52 19.62 19.22 19.40 37,800 -0.02(-0.10%)
Aug 08, 2003 19.35 19.50 19.10 19.42 164,300 +0.08(+0.41%)
Aug 07, 2003 18.64 19.47 18.43 19.34 327,800 +0.65(+3.48%)
Aug 06, 2003 18.36 18.69 18.35 18.69 109,700 +0.12(+0.65%)
Aug 05, 2003 18.43 18.70 18.41 18.57 185,100 -0.05(-0.27%)
Aug 04, 2003 18.55 18.82 18.26 18.62 265,800 +0.07(+0.38%)
Aug 01, 2003 18.62 18.80 18.38 18.55 180,400 -0.09(-0.48%)
Jul 31, 2003 18.70 19.49 18.47 18.64 560,400 +0.05(+0.26%)
Jul 30, 2003 18.48 18.95 18.39 18.59 228,500 +0.04(+0.22%)
Jul 29, 2003 18.70 18.70 17.94 18.55 164,100 -0.15(-0.80%)
Jul 28, 2003 18.40 18.98 18.35 18.70 117,100 -0.05(-0.26%)
Jul 25, 2003 18.55 18.80 18.25 18.75 52,500 +0.03(+0.15%)
Jul 24, 2003 18.87 19.00 18.39 18.72 113,500 -0.08(-0.43%)
Jul 23, 2003 18.05 18.85 17.70 18.80 287,600 +0.71(+3.92%)
Jul 22, 2003 17.95 18.36 17.34 18.09 268,500 +0.48(+2.73%)
Jul 21, 2003 17.37 18.20 17.22 17.61 54,600 +0.21(+1.21%)
Jul 18, 2003 17.68 18.20 17.17 17.40 117,000 -0.33(-1.86%)
Jul 17, 2003 17.89 18.04 17.00 17.73 199,000 -0.52(-2.85%)
Jul 16, 2003 18.42 18.62 17.68 18.25 194,100 -0.20(-1.09%)
Jul 15, 2003 19.45 19.50 17.92 18.45 483,500 -0.80(-4.15%)
Jul 14, 2003 19.50 19.93 19.05 19.25 398,100 -0.10(-0.52%)
Jul 11, 2003 19.45 19.45 18.91 19.35 295,400 -0.15(-0.77%)
Jul 10, 2003 18.79 19.80 18.67 19.50 183,800 +0.54(+2.85%)
Jul 09, 2003 19.13 19.70 18.25 18.96 257,600 +0.15(+0.80%)
Jul 08, 2003 18.09 19.06 17.96 18.81 208,900 +0.58(+3.18%)
Jul 07, 2003 18.20 19.13 18.01 18.23 159,700 +0.08(+0.44%)
Jul 03, 2003 18.40 18.40 18.04 18.15 51,500 -0.27(-1.47%)
Jul 02, 2003 18.35 18.54 17.90 18.42 365,180 +0.47(+2.62%)
Jul 01, 2003 17.50 18.33 17.00 17.95 192,100 +0.25(+1.41%)
Jun 30, 2003 17.45 17.70 17.20 17.70 82,000 +0.25(+1.43%)
Jun 27, 2003 17.13 18.18 16.95 17.45 322,900 +0.30(+1.75%)
Jun 26, 2003 17.53 17.68 16.98 17.15 122,100 -0.21(-1.21%)
Jun 25, 2003 16.71 17.84 16.71 17.36 263,900 +0.65(+3.89%)
Jun 24, 2003 17.05 17.09 16.53 16.71 115,000 -0.29(-1.71%)
Jun 23, 2003 17.72 17.76 16.60 17.00 248,800 -0.70(-3.95%)
Jun 20, 2003 17.39 17.82 17.14 17.70 167,500 +0.43(+2.48%)
Jun 19, 2003 18.00 18.12 17.10 17.27 297,600 -0.73(-4.05%)
Jun 18, 2003 17.15 18.10 17.00 18.00 439,400 +0.80(+4.65%)
Jun 17, 2003 17.30 17.65 16.85 17.20 384,100 +0.08(+0.47%)
Jun 16, 2003 16.75 17.50 16.21 17.12 585,400 +0.47(+2.82%)
Jun 13, 2003 17.59 17.72 16.31 16.65 963,600 -0.93(-5.29%)
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.