Skip to main content

Formfactor Inc (NQ: FORM )

45.63 +0.78 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 42.50 42.70 40.50 40.87 584,500 -2.13(-4.95%)
Jan 28, 2021 43.07 43.85 42.06 43.00 509,493 -0.02(-0.05%)
Jan 27, 2021 45.00 45.63 42.66 43.02 529,703 -3.33(-7.18%)
Jan 26, 2021 47.75 47.87 46.13 46.35 370,980 -2.17(-4.47%)
Jan 25, 2021 49.90 50.15 48.06 48.52 268,657 -0.77(-1.56%)
Jan 22, 2021 47.86 49.44 47.27 49.29 438,200 +0.96(+1.99%)
Jan 21, 2021 49.13 49.97 47.68 48.33 311,071 -0.22(-0.45%)
Jan 20, 2021 50.25 50.45 48.01 48.55 341,847 -1.31(-2.63%)
Jan 19, 2021 50.09 50.57 49.27 49.86 400,181 +1.04(+2.13%)
Jan 15, 2021 49.13 49.38 47.92 48.82 571,200 -0.72(-1.45%)
Jan 14, 2021 47.24 50.28 47.09 49.54 838,407 +3.68(+8.02%)
Jan 13, 2021 46.47 46.78 45.67 45.86 265,512 -0.59(-1.27%)
Jan 12, 2021 46.16 47.07 45.77 46.45 483,054 +0.95(+2.09%)
Jan 11, 2021 44.18 45.61 43.25 45.50 346,519 +0.76(+1.70%)
Jan 08, 2021 46.49 46.75 44.51 44.74 497,100 -0.74(-1.63%)
Jan 07, 2021 44.12 45.64 43.69 45.48 542,557 +1.75(+4.00%)
Jan 06, 2021 43.00 44.30 42.82 43.73 575,335 +0.54(+1.25%)
Jan 05, 2021 42.49 44.13 42.35 43.19 555,741 +0.49(+1.15%)
Jan 04, 2021 43.38 44.59 42.27 42.70 459,561 -0.32(-0.74%)
Dec 31, 2020 43.02 43.02 43.02 321,426 +0.14(+0.33%)
Dec 30, 2020 42.40 43.58 42.27 42.88 321,426 +0.82(+1.95%)
Dec 29, 2020 43.29 43.29 41.67 42.06 284,633 -1.11(-2.57%)
Dec 28, 2020 43.00 43.48 42.08 43.17 509,758 +0.59(+1.39%)
Dec 24, 2020 41.99 42.68 41.95 42.58 145,400 +0.72(+1.72%)
Dec 23, 2020 42.45 42.74 41.78 41.86 231,680 -0.49(-1.16%)
Dec 22, 2020 42.52 43.04 42.21 42.35 283,175 -0.13(-0.31%)
Dec 21, 2020 42.08 42.82 41.90 42.48 390,197 -0.51(-1.19%)
Dec 18, 2020 42.68 44.06 42.68 42.99 791,800 -0.29(-0.67%)
Dec 17, 2020 43.34 43.49 42.78 43.28 280,653 +0.08(+0.19%)
Dec 16, 2020 44.10 44.19 43.04 43.20 464,387 -0.69(-1.57%)
Dec 15, 2020 43.47 44.22 43.36 43.89 648,501 +0.77(+1.79%)
Dec 14, 2020 42.68 43.27 42.16 43.12 629,349 +1.25(+2.99%)
Dec 11, 2020 42.44 43.06 41.54 41.87 433,100 -0.93(-2.17%)
Dec 10, 2020 42.24 42.92 41.21 42.80 745,162 -0.12(-0.28%)
Dec 09, 2020 45.26 45.92 42.64 42.92 547,882 -2.28(-5.04%)
Dec 08, 2020 44.41 45.60 44.18 45.20 478,953 +0.86(+1.94%)
Dec 07, 2020 44.00 44.47 43.53 44.34 406,621 +0.49(+1.12%)
Dec 04, 2020 42.07 43.98 41.79 43.85 420,900 +1.98(+4.73%)
Dec 03, 2020 41.42 42.07 41.00 41.87 818,123 +0.79(+1.94%)
Dec 02, 2020 41.30 41.50 40.92 41.08 578,932 -0.33(-0.81%)
Dec 01, 2020 41.29 41.86 40.93 41.41 737,644 +0.41(+1.00%)
Nov 30, 2020 41.15 41.66 40.20 41.00 775,573 -0.55(-1.32%)
Nov 27, 2020 41.09 42.11 40.98 41.55 244,700 +0.58(+1.42%)
Nov 25, 2020 41.00 41.18 40.14 40.97 422,300 -0.18(-0.44%)
Nov 24, 2020 41.08 41.44 40.52 41.15 425,438 +0.32(+0.78%)
Nov 23, 2020 39.87 40.91 39.85 40.83 499,723 +1.12(+2.82%)
Nov 20, 2020 39.75 40.41 39.53 39.71 323,600 -0.14(-0.35%)
Nov 19, 2020 39.08 39.96 38.40 39.85 640,821 +0.34(+0.86%)
Nov 18, 2020 39.73 40.20 38.90 39.51 814,055 -0.34(-0.85%)
Nov 17, 2020 40.18 40.45 39.64 39.85 1,092,379 -0.60(-1.50%)
Nov 16, 2020 38.09 40.46 37.63 40.45 968,256 +2.93(+7.82%)
Nov 13, 2020 37.00 37.79 36.79 37.52 424,500 +1.15(+3.16%)
Nov 12, 2020 36.44 36.63 35.91 36.37 492,639 +0.01(+0.03%)
Nov 11, 2020 35.69 36.52 35.03 36.36 620,015 +1.11(+3.15%)
Nov 10, 2020 35.10 36.15 34.62 35.25 883,631 +0.15(+0.43%)
Nov 09, 2020 34.41 35.80 34.41 35.10 653,078 +1.30(+3.85%)
Nov 06, 2020 33.53 33.90 33.19 33.80 358,300 +0.24(+0.72%)
Nov 05, 2020 32.98 33.75 32.58 33.56 516,213 +1.11(+3.42%)
Nov 04, 2020 31.52 32.58 31.11 32.45 572,067 +1.20(+3.84%)
Nov 03, 2020 29.50 31.33 29.35 31.25 925,097 +2.01(+6.87%)
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.