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

Formfactor Inc (NQ: FORM )

56.14 +0.11 (+0.20%)
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 (%)
Jul 31, 2012 6.190 6.280 6.110 6.120 328,480 -0.06(-0.97%)
Jul 30, 2012 6.250 6.300 6.110 6.180 326,488 -0.07(-1.12%)
Jul 27, 2012 5.970 6.280 5.920 6.250 411,208 +0.32(+5.31%)
Jul 26, 2012 6.070 6.130 5.910 5.935 373,515 -0.02(-0.25%)
Jul 25, 2012 5.900 5.970 5.860 5.950 334,333 +0.04(+0.76%)
Jul 24, 2012 6.000 6.000 5.750 5.905 383,863 -0.05(-0.92%)
Jul 23, 2012 6.050 6.070 5.800 5.960 212,503 -0.17(-2.77%)
Jul 20, 2012 6.050 6.170 6.020 6.130 263,576 +0.04(+0.66%)
Jul 19, 2012 6.330 6.330 6.050 6.090 449,002 -0.19(-3.03%)
Jul 18, 2012 6.110 6.380 6.100 6.280 255,319 +0.14(+2.28%)
Jul 17, 2012 6.130 6.200 6.030 6.140 206,777 +0.06(+0.99%)
Jul 16, 2012 6.200 6.200 5.970 6.080 279,018 -0.13(-2.09%)
Jul 13, 2012 6.350 6.430 6.180 6.210 222,214 -0.10(-1.58%)
Jul 12, 2012 6.330 6.390 6.170 6.310 242,955 -0.05(-0.79%)
Jul 11, 2012 6.430 6.490 6.290 6.360 373,992 -0.06(-0.93%)
Jul 10, 2012 6.700 6.750 6.390 6.420 185,175 -0.28(-4.18%)
Jul 09, 2012 6.730 6.749 6.540 6.700 278,109 -0.02(-0.30%)
Jul 06, 2012 6.810 6.890 6.660 6.720 283,866 -0.16(-2.33%)
Jul 05, 2012 6.800 6.920 6.790 6.880 346,006 +0.09(+1.33%)
Jul 03, 2012 6.640 6.830 6.590 6.790 421,114 +0.21(+3.27%)
Jul 02, 2012 6.500 6.720 6.500 6.575 446,537 +0.11(+1.62%)
Jun 29, 2012 6.370 6.550 6.310 6.470 389,457 +0.27(+4.35%)
Jun 28, 2012 6.390 6.390 6.100 6.200 418,282 -0.23(-3.58%)
Jun 27, 2012 6.350 6.475 6.320 6.430 303,901 +0.10(+1.58%)
Jun 26, 2012 6.330 6.390 6.230 6.330 229,904 +0.03(+0.40%)
Jun 25, 2012 6.370 6.470 6.220 6.305 296,502 -0.20(-3.00%)
Jun 22, 2012 6.240 6.505 6.130 6.500 861,351 +0.28(+4.50%)
Jun 21, 2012 6.470 6.470 6.180 6.220 302,287 -0.24(-3.72%)
Jun 20, 2012 6.470 6.550 6.310 6.460 420,604 -0.02(-0.31%)
Jun 19, 2012 6.300 6.550 6.270 6.480 700,336 +0.22(+3.51%)
Jun 18, 2012 6.270 6.440 6.200 6.260 418,498 -0.03(-0.48%)
Jun 15, 2012 6.070 6.360 6.040 6.290 652,097 +0.24(+3.97%)
Jun 14, 2012 5.850 6.190 5.740 6.050 762,134 +0.22(+3.77%)
Jun 13, 2012 5.740 5.940 5.570 5.830 438,378 +0.06(+1.04%)
Jun 12, 2012 5.610 5.780 5.569 5.770 277,154 +0.19(+3.41%)
Jun 11, 2012 5.800 5.860 5.570 5.580 296,450 -0.14(-2.45%)
Jun 08, 2012 5.660 5.750 5.600 5.720 260,828 +0.04(+0.70%)
Jun 07, 2012 5.880 5.960 5.650 5.680 274,555 -0.13(-2.24%)
Jun 06, 2012 5.640 5.850 5.640 5.810 324,154 +0.22(+3.94%)
Jun 05, 2012 5.570 5.690 5.510 5.590 336,041 -0.01(-0.18%)
Jun 04, 2012 5.720 5.800 5.500 5.600 328,718 -0.11(-1.93%)
Jun 01, 2012 5.830 5.870 5.680 5.710 398,387 -0.28(-4.67%)
May 31, 2012 6.150 6.190 5.930 5.990 507,538 -0.14(-2.28%)
May 30, 2012 6.090 6.380 5.900 6.130 914,165 +0.37(+6.42%)
May 29, 2012 5.690 5.800 5.620 5.760 276,399 +0.11(+1.95%)
May 25, 2012 5.610 5.650 5.580 5.650 197,883 +0.02(+0.36%)
May 24, 2012 5.830 5.830 5.590 5.630 327,446 -0.20(-3.43%)
May 23, 2012 5.720 5.860 5.610 5.830 292,444 +0.03(+0.52%)
May 22, 2012 5.970 6.000 5.720 5.800 514,785 -0.20(-3.33%)
May 21, 2012 5.780 6.010 5.700 6.000 265,684 +0.22(+3.81%)
May 18, 2012 5.840 5.890 5.710 5.780 397,289 -0.02(-0.34%)
May 17, 2012 6.010 6.030 5.780 5.800 314,864 -0.22(-3.65%)
May 16, 2012 6.230 6.230 5.970 6.020 403,580 -0.14(-2.27%)
May 15, 2012 6.160 6.310 6.120 6.160 277,244 +0.01(+0.16%)
May 14, 2012 6.160 6.200 6.070 6.150 250,187 -0.11(-1.76%)
May 11, 2012 6.190 6.340 6.180 6.260 362,154 +0.00(+0.00%)
May 10, 2012 6.170 6.290 6.020 6.260 570,853 +0.13(+2.12%)
May 09, 2012 5.920 6.210 5.840 6.130 605,348 +0.12(+2.00%)
May 08, 2012 6.190 6.250 5.970 6.010 474,217 -0.24(-3.84%)
May 07, 2012 6.090 6.340 6.090 6.250 496,213 +0.01(+0.16%)
May 04, 2012 6.470 6.480 6.190 6.240 826,315 -0.28(-4.29%)
May 03, 2012 6.590 6.740 6.450 6.520 1,029,732 -0.11(-1.66%)
May 02, 2012 6.100 6.640 6.030 6.630 4,747,904 +0.94(+16.52%)
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.