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 (%)
Sep 30, 2021 37.89 38.47 37.25 37.33 159,845 -0.33(-0.88%)
Sep 29, 2021 38.21 38.60 37.51 37.66 219,424 -0.47(-1.23%)
Sep 28, 2021 38.78 38.78 37.89 38.13 242,165 -1.73(-4.34%)
Sep 27, 2021 40.29 40.57 39.83 39.86 227,460 -0.50(-1.24%)
Sep 24, 2021 40.36 40.60 40.17 40.36 202,382 -0.06(-0.15%)
Sep 23, 2021 39.70 40.47 39.57 40.42 249,328 +0.98(+2.48%)
Sep 22, 2021 38.29 39.47 37.97 39.44 242,353 +1.52(+4.01%)
Sep 21, 2021 38.09 38.20 37.08 37.92 257,186 +0.12(+0.32%)
Sep 20, 2021 37.18 37.82 36.48 37.80 253,591 -0.35(-0.92%)
Sep 17, 2021 39.11 39.11 37.87 38.15 1,034,070 -0.89(-2.28%)
Sep 16, 2021 38.66 39.47 38.37 39.04 212,073 -0.01(-0.03%)
Sep 15, 2021 39.18 39.25 38.20 39.05 309,533 -0.13(-0.33%)
Sep 14, 2021 39.34 39.62 38.77 39.18 228,882 -0.14(-0.36%)
Sep 13, 2021 39.88 39.91 39.05 39.32 234,933 -0.14(-0.35%)
Sep 10, 2021 39.94 40.67 39.42 39.46 287,950 -0.10(-0.25%)
Sep 09, 2021 39.21 40.02 39.08 39.56 270,286 +0.19(+0.48%)
Sep 08, 2021 40.19 40.29 38.84 39.37 367,872 -1.09(-2.69%)
Sep 07, 2021 39.98 40.47 39.89 40.46 299,251 +0.48(+1.20%)
Sep 03, 2021 39.34 39.98 38.83 39.98 345,663 +0.46(+1.16%)
Sep 02, 2021 39.30 39.57 38.86 39.52 262,494 +0.49(+1.26%)
Sep 01, 2021 38.99 39.35 38.33 39.03 200,336 +0.15(+0.39%)
Aug 31, 2021 39.49 39.70 38.46 38.88 315,031 -0.69(-1.74%)
Aug 30, 2021 39.23 39.69 38.86 39.57 361,742 +0.32(+0.82%)
Aug 27, 2021 37.56 39.32 37.56 39.25 434,778 +1.96(+5.26%)
Aug 26, 2021 37.06 37.60 36.80 37.29 221,483 +0.04(+0.11%)
Aug 25, 2021 36.93 37.69 36.83 37.25 256,765 +0.54(+1.47%)
Aug 24, 2021 36.40 36.83 36.32 36.71 207,215 +0.34(+0.93%)
Aug 23, 2021 35.80 36.50 35.67 36.37 262,857 +1.22(+3.47%)
Aug 20, 2021 35.36 35.51 34.59 35.15 325,427 +0.40(+1.15%)
Aug 19, 2021 34.37 34.97 34.10 34.75 236,407 +0.28(+0.81%)
Aug 18, 2021 34.39 35.23 34.53 34.47 200,542 -0.06(-0.17%)
Aug 17, 2021 34.99 35.16 34.22 34.53 320,638 -1.06(-2.98%)
Aug 16, 2021 34.88 35.59 34.76 35.59 262,694 +0.62(+1.77%)
Aug 13, 2021 35.12 35.41 34.74 34.97 285,119 -0.23(-0.65%)
Aug 12, 2021 36.77 36.80 35.15 35.20 299,755 -1.95(-5.25%)
Aug 11, 2021 38.38 38.38 36.93 37.15 360,156 -0.90(-2.37%)
Aug 10, 2021 38.00 38.25 37.02 38.05 482,985 +0.05(+0.13%)
Aug 09, 2021 38.70 38.80 37.99 38.00 646,109 -0.65(-1.68%)
Aug 06, 2021 38.15 38.87 38.11 38.65 347,488 +0.35(+0.91%)
Aug 05, 2021 38.61 39.54 37.85 38.30 324,319 -0.20(-0.52%)
Aug 04, 2021 37.70 38.57 37.51 38.50 482,859 +0.64(+1.69%)
Aug 03, 2021 37.87 38.17 36.77 37.86 958,820 -0.03(-0.08%)
Aug 02, 2021 37.60 38.29 37.52 37.89 692,282 +0.63(+1.69%)
Jul 30, 2021 35.87 37.50 35.87 37.26 446,953 +1.17(+3.24%)
Jul 29, 2021 36.03 36.46 34.86 36.09 576,367 -0.21(-0.58%)
Jul 28, 2021 35.12 36.59 34.80 36.30 294,505 +1.51(+4.34%)
Jul 27, 2021 35.75 35.75 33.60 34.79 816,055 -1.21(-3.36%)
Jul 26, 2021 36.31 36.61 35.73 36.00 305,964 -0.32(-0.88%)
Jul 23, 2021 36.15 36.38 35.75 36.32 184,547 +0.24(+0.67%)
Jul 22, 2021 36.25 36.62 35.95 36.08 326,691 -0.32(-0.88%)
Jul 21, 2021 34.60 36.49 34.34 36.40 351,885 +1.92(+5.57%)
Jul 20, 2021 34.17 34.94 33.81 34.48 504,621 +0.52(+1.53%)
Jul 19, 2021 32.90 34.27 32.71 33.96 398,354 +0.12(+0.35%)
Jul 16, 2021 34.76 34.97 33.76 33.84 336,721 -0.51(-1.48%)
Jul 15, 2021 34.87 35.05 33.97 34.35 217,657 -0.78(-2.22%)
Jul 14, 2021 35.79 36.04 35.07 35.13 284,012 -0.13(-0.37%)
Jul 13, 2021 35.10 35.40 34.85 35.26 233,635 -0.15(-0.42%)
Jul 12, 2021 35.40 35.64 34.84 35.41 303,070 +0.18(+0.51%)
Jul 09, 2021 34.85 35.64 34.53 35.23 306,388 +0.64(+1.85%)
Jul 08, 2021 34.17 34.92 33.43 34.59 602,266 -0.66(-1.87%)
Jul 07, 2021 36.22 36.22 34.95 35.25 423,119 -0.67(-1.87%)
Jul 06, 2021 36.80 37.13 35.24 35.92 387,831 -0.61(-1.67%)
Jul 02, 2021 37.00 37.13 36.32 36.53 690,665 -0.22(-0.60%)
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.