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

Formfactor Inc (NQ: FORM )

56.03 -0.11 (-0.20%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 9, 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 (%)
Oct 30, 2015 8.550 8.580 8.210 8.240 579,330 -0.33(-3.85%)
Oct 29, 2015 8.000 8.620 7.920 8.570 796,011 +0.83(+10.72%)
Oct 28, 2015 7.590 7.900 7.520 7.740 457,011 +0.24(+3.20%)
Oct 27, 2015 7.460 7.508 7.256 7.500 313,115 -0.03(-0.40%)
Oct 26, 2015 7.570 7.580 7.420 7.530 225,426 -0.05(-0.66%)
Oct 23, 2015 7.490 7.585 6.898 7.580 209,438 +0.09(+1.20%)
Oct 22, 2015 7.430 7.600 6.886 7.490 282,716 +0.11(+1.49%)
Oct 21, 2015 7.480 7.550 7.350 7.380 216,028 -0.10(-1.34%)
Oct 20, 2015 7.430 7.550 7.274 7.480 178,959 +0.02(+0.27%)
Oct 19, 2015 7.380 7.500 7.108 7.460 178,748 +0.06(+0.81%)
Oct 16, 2015 7.440 7.450 7.053 7.400 155,524 -0.01(-0.13%)
Oct 15, 2015 7.120 7.430 6.914 7.410 149,310 +0.27(+3.78%)
Oct 14, 2015 7.080 7.370 6.890 7.140 141,477 +0.03(+0.42%)
Oct 13, 2015 7.090 7.250 7.000 7.110 171,743 -0.01(-0.14%)
Oct 12, 2015 7.460 7.460 7.090 7.120 309,449 -0.37(-4.94%)
Oct 09, 2015 7.450 7.520 7.320 7.490 285,782 +0.03(+0.40%)
Oct 08, 2015 7.480 7.500 7.330 7.460 158,104 -0.02(-0.27%)
Oct 07, 2015 7.440 7.550 7.050 7.480 202,834 +0.09(+1.22%)
Oct 06, 2015 7.170 7.440 6.592 7.390 303,399 +0.23(+3.21%)
Oct 05, 2015 6.930 7.250 6.360 7.160 365,073 +0.23(+3.32%)
Oct 02, 2015 6.570 6.950 6.480 6.930 248,198 +0.26(+3.98%)
Oct 01, 2015 6.800 6.840 6.510 6.665 218,150 -0.12(-1.70%)
Sep 30, 2015 6.640 6.860 6.590 6.780 333,148 +0.23(+3.51%)
Sep 29, 2015 6.460 6.550 6.380 6.550 222,703 +0.06(+0.92%)
Sep 28, 2015 6.480 6.550 6.420 6.490 272,071 +0.00(+0.00%)
Sep 25, 2015 6.630 6.680 6.450 6.490 257,533 -0.05(-0.76%)
Sep 24, 2015 6.510 6.630 6.320 6.540 583,899 +0.00(+0.00%)
Sep 23, 2015 6.670 6.670 6.510 6.540 210,296 -0.11(-1.65%)
Sep 22, 2015 6.640 6.760 6.640 6.650 302,116 -0.10(-1.48%)
Sep 21, 2015 6.810 7.000 6.730 6.750 341,482 -0.02(-0.30%)
Sep 18, 2015 6.750 6.850 6.690 6.770 416,890 -0.04(-0.59%)
Sep 17, 2015 6.810 6.890 6.750 6.810 212,094 -0.03(-0.44%)
Sep 16, 2015 6.750 6.870 6.745 6.840 143,624 +0.08(+1.18%)
Sep 15, 2015 6.670 6.790 6.640 6.760 234,257 +0.08(+1.20%)
Sep 14, 2015 6.620 6.830 6.550 6.680 193,798 +0.07(+1.06%)
Sep 11, 2015 6.580 6.650 6.480 6.610 179,476 -0.03(-0.45%)
Sep 10, 2015 6.640 6.700 6.530 6.640 245,143 +0.00(+0.00%)
Sep 09, 2015 6.740 6.900 6.620 6.640 207,865 -0.12(-1.78%)
Sep 08, 2015 6.710 6.880 6.700 6.760 204,939 +0.15(+2.27%)
Sep 04, 2015 6.550 6.610 6.610 6.610 299,400 -0.04(-0.60%)
Sep 03, 2015 6.440 6.840 6.440 6.650 176,102 +0.23(+3.58%)
Sep 02, 2015 6.630 6.720 6.300 6.420 473,458 -0.10(-1.53%)
Sep 01, 2015 6.500 6.720 6.480 6.520 301,559 -0.13(-1.95%)
Aug 31, 2015 6.470 6.780 6.420 6.650 286,912 +0.12(+1.84%)
Aug 28, 2015 6.310 6.570 6.310 6.530 349,488 +0.19(+3.00%)
Aug 27, 2015 6.220 6.350 6.095 6.340 305,156 +0.16(+2.59%)
Aug 26, 2015 6.100 6.230 6.000 6.180 361,225 +0.23(+3.87%)
Aug 25, 2015 6.150 6.170 5.950 5.950 382,884 +0.02(+0.34%)
Aug 24, 2015 5.760 6.170 5.660 5.930 601,712 -0.07(-1.17%)
Aug 21, 2015 5.930 6.200 5.880 6.000 351,300 -0.04(-0.66%)
Aug 20, 2015 6.280 6.280 6.040 6.040 273,787 -0.30(-4.73%)
Aug 19, 2015 6.390 6.470 6.300 6.340 184,840 -0.07(-1.09%)
Aug 18, 2015 6.550 6.570 6.400 6.410 436,331 -0.18(-2.73%)
Aug 17, 2015 6.610 6.710 6.560 6.590 336,888 -0.07(-1.05%)
Aug 14, 2015 6.650 6.730 6.570 6.660 230,314 -0.05(-0.75%)
Aug 13, 2015 7.000 7.040 6.710 6.710 232,003 -0.25(-3.59%)
Aug 12, 2015 6.780 7.010 6.710 6.960 312,503 +0.08(+1.16%)
Aug 11, 2015 7.170 7.170 6.780 6.880 309,777 -0.35(-4.84%)
Aug 10, 2015 6.970 7.270 6.970 7.230 458,265 +0.28(+4.03%)
Aug 07, 2015 6.830 6.980 6.740 6.950 443,433 +0.06(+0.87%)
Aug 06, 2015 6.910 6.910 6.745 6.890 394,375 -0.04(-0.58%)
Aug 05, 2015 7.030 7.140 6.890 6.930 314,029 -0.10(-1.42%)
Aug 04, 2015 7.000 7.060 6.880 7.030 361,218 +0.04(+0.57%)
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.