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

Formfactor Inc (NQ: FORM )

56.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2014 7.200 7.200 7.060 7.130 409,486 -0.06(-0.83%)
Feb 27, 2014 7.020 7.200 6.950 7.190 312,366 +0.15(+2.13%)
Feb 26, 2014 6.930 7.089 6.930 7.040 342,086 +0.10(+1.44%)
Feb 25, 2014 6.840 6.980 6.775 6.940 502,341 +0.13(+1.91%)
Feb 24, 2014 6.770 6.880 6.740 6.810 235,310 +0.07(+1.04%)
Feb 21, 2014 6.700 6.770 6.640 6.740 364,300 +0.07(+1.05%)
Feb 20, 2014 6.500 6.700 6.500 6.670 187,986 +0.17(+2.62%)
Feb 19, 2014 6.590 6.720 6.500 6.500 194,326 -0.14(-2.11%)
Feb 18, 2014 6.550 6.680 6.530 6.640 147,867 +0.07(+1.07%)
Feb 14, 2014 6.550 6.570 6.570 6.570 90,500 +0.03(+0.46%)
Feb 13, 2014 6.490 6.650 6.460 6.540 239,898 +0.00(+0.00%)
Feb 12, 2014 6.460 6.575 6.460 6.540 323,647 +0.06(+0.93%)
Feb 11, 2014 6.320 6.550 6.250 6.480 360,402 +0.14(+2.21%)
Feb 10, 2014 6.250 6.410 6.210 6.340 361,992 -0.08(-1.25%)
Feb 07, 2014 6.520 6.540 6.290 6.420 285,120 -0.08(-1.23%)
Feb 06, 2014 6.250 6.600 6.160 6.500 492,588 +0.41(+6.73%)
Feb 05, 2014 6.220 6.260 6.050 6.090 255,748 -0.18(-2.87%)
Feb 04, 2014 6.210 6.350 6.130 6.270 269,384 +0.12(+1.95%)
Feb 03, 2014 6.440 6.600 6.090 6.150 336,132 -0.29(-4.50%)
Jan 31, 2014 6.410 6.574 6.370 6.440 308,593 -0.09(-1.38%)
Jan 30, 2014 6.550 6.650 6.440 6.530 196,940 +0.03(+0.46%)
Jan 29, 2014 6.480 6.670 6.259 6.500 282,745 -0.02(-0.31%)
Jan 28, 2014 6.520 6.680 6.490 6.520 289,611 +0.00(+0.00%)
Jan 27, 2014 6.650 6.720 6.330 6.520 311,556 -0.10(-1.51%)
Jan 24, 2014 6.700 6.750 6.600 6.620 240,559 -0.14(-2.07%)
Jan 23, 2014 6.750 6.790 6.650 6.760 163,749 -0.01(-0.15%)
Jan 22, 2014 6.670 6.830 6.540 6.770 234,252 +0.11(+1.65%)
Jan 21, 2014 6.570 6.680 6.260 6.660 226,958 +0.12(+1.83%)
Jan 17, 2014 6.650 6.540 6.540 6.540 150,900 -0.16(-2.39%)
Jan 16, 2014 6.690 6.785 6.660 6.700 196,948 -0.03(-0.45%)
Jan 15, 2014 6.710 6.785 6.630 6.730 288,777 +0.02(+0.30%)
Jan 14, 2014 6.420 6.740 6.330 6.710 475,043 +0.33(+5.17%)
Jan 13, 2014 6.370 6.420 6.295 6.380 297,009 -0.03(-0.47%)
Jan 10, 2014 6.360 6.470 6.300 6.410 270,018 +0.07(+1.10%)
Jan 09, 2014 6.480 6.500 6.310 6.340 326,742 -0.10(-1.55%)
Jan 08, 2014 6.330 6.480 6.330 6.440 439,990 +0.12(+1.90%)
Jan 07, 2014 6.290 6.410 6.120 6.320 287,022 +0.05(+0.80%)
Jan 06, 2014 6.370 6.450 6.260 6.270 437,257 -0.10(-1.57%)
Jan 03, 2014 6.010 6.400 6.010 6.370 493,282 +0.36(+5.99%)
Jan 02, 2014 5.970 6.030 5.870 6.010 300,814 +0.00(+0.00%)
Dec 31, 2013 6.040 6.010 6.010 6.010 750,300 -0.04(-0.66%)
Dec 30, 2013 6.110 6.140 6.030 6.050 465,399 -0.09(-1.47%)
Dec 27, 2013 6.170 6.180 6.050 6.140 271,909 -0.01(-0.16%)
Dec 26, 2013 6.100 6.195 5.820 6.150 661,100 +0.06(+0.99%)
Dec 24, 2013 6.130 6.220 6.040 6.090 105,020 -0.06(-0.98%)
Dec 23, 2013 6.090 6.190 6.010 6.150 353,351 +0.07(+1.15%)
Dec 20, 2013 6.100 6.240 6.040 6.080 744,778 +0.00(+0.00%)
Dec 19, 2013 5.850 6.150 5.695 6.080 734,249 +0.22(+3.75%)
Dec 18, 2013 5.550 5.880 5.550 5.860 428,693 +0.29(+5.21%)
Dec 17, 2013 5.540 5.620 5.400 5.570 271,608 +0.04(+0.72%)
Dec 16, 2013 5.530 5.620 5.460 5.530 420,748 +0.07(+1.28%)
Dec 13, 2013 5.630 5.670 5.370 5.460 471,262 -0.19(-3.36%)
Dec 12, 2013 5.760 5.760 5.590 5.650 264,135 -0.12(-2.08%)
Dec 11, 2013 5.800 5.940 5.600 5.770 475,163 -0.08(-1.37%)
Dec 10, 2013 5.240 5.990 5.240 5.850 1,050,265 +0.59(+11.32%)
Dec 09, 2013 5.180 5.295 5.160 5.255 274,407 +0.05(+1.06%)
Dec 06, 2013 5.210 5.290 5.170 5.200 0 +0.03(+0.58%)
Dec 05, 2013 5.250 5.310 5.130 5.170 0 -0.09(-1.71%)
Dec 04, 2013 5.270 5.390 5.210 5.260 0 -0.03(-0.57%)
Dec 03, 2013 5.370 5.460 5.210 5.290 0 -0.10(-1.86%)
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.