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

Formfactor Inc (NQ: FORM )

44.75 +0.89 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 7.250 7.320 7.120 7.270 331,299 -0.01(-0.14%)
Mar 30, 2016 7.100 7.410 6.820 7.280 948,724 -0.60(-7.61%)
Mar 29, 2016 7.470 7.900 7.470 7.880 199,585 +0.40(+5.35%)
Mar 28, 2016 7.570 7.580 7.410 7.480 216,354 -0.09(-1.19%)
Mar 24, 2016 7.590 7.570 7.570 7.570 212,300 -0.04(-0.53%)
Mar 23, 2016 7.840 7.925 7.560 7.610 514,813 -0.22(-2.81%)
Mar 22, 2016 8.140 8.140 7.730 7.830 236,776 -0.21(-2.61%)
Mar 21, 2016 7.860 8.250 7.860 8.040 385,752 +0.31(+4.01%)
Mar 18, 2016 7.800 7.870 7.650 7.730 284,333 -0.01(-0.13%)
Mar 17, 2016 7.430 7.810 7.340 7.740 208,523 +0.32(+4.31%)
Mar 16, 2016 7.660 7.690 7.330 7.420 250,048 -0.33(-4.26%)
Mar 15, 2016 7.760 7.900 7.650 7.750 328,950 -0.01(-0.13%)
Mar 14, 2016 7.590 7.780 7.550 7.760 298,746 +0.11(+1.44%)
Mar 11, 2016 7.460 7.650 7.400 7.650 227,953 +0.27(+3.66%)
Mar 10, 2016 7.600 7.690 7.360 7.380 175,765 -0.20(-2.64%)
Mar 09, 2016 7.570 7.630 7.380 7.580 202,639 +0.07(+0.93%)
Mar 08, 2016 7.430 7.670 7.380 7.510 456,930 -0.03(-0.40%)
Mar 07, 2016 7.660 7.720 7.470 7.540 215,394 -0.20(-2.58%)
Mar 04, 2016 7.880 7.970 7.695 7.740 201,830 -0.10(-1.28%)
Mar 03, 2016 7.710 7.970 7.650 7.840 424,326 +0.10(+1.29%)
Mar 02, 2016 7.700 7.750 7.540 7.740 644,441 +0.00(+0.00%)
Mar 01, 2016 7.650 7.765 7.515 7.740 324,705 +0.14(+1.84%)
Feb 29, 2016 7.460 7.687 7.340 7.600 320,430 +0.17(+2.29%)
Feb 26, 2016 7.330 7.550 7.190 7.430 362,830 +0.12(+1.64%)
Feb 25, 2016 7.330 7.390 7.135 7.310 210,598 -0.01(-0.14%)
Feb 24, 2016 7.200 7.380 6.981 7.320 196,250 +0.08(+1.10%)
Feb 23, 2016 7.010 7.520 6.670 7.240 504,115 +0.25(+3.58%)
Feb 22, 2016 6.980 7.070 6.875 6.990 442,049 +0.06(+0.87%)
Feb 19, 2016 6.940 7.160 6.771 6.930 226,451 -0.02(-0.29%)
Feb 18, 2016 6.890 7.025 6.800 6.950 298,867 +0.10(+1.46%)
Feb 17, 2016 6.670 6.860 6.520 6.850 344,811 +0.25(+3.79%)
Feb 16, 2016 6.390 6.620 6.390 6.600 262,684 +0.26(+4.10%)
Feb 12, 2016 6.400 6.340 6.340 6.340 232,900 -0.01(-0.16%)
Feb 11, 2016 6.280 6.380 6.150 6.350 338,573 -0.06(-0.94%)
Feb 10, 2016 6.550 6.780 6.350 6.410 280,660 -0.13(-1.99%)
Feb 09, 2016 6.630 6.780 6.500 6.540 366,060 -0.19(-2.82%)
Feb 08, 2016 7.060 7.060 6.550 6.730 355,580 -0.32(-4.54%)
Feb 05, 2016 6.950 7.110 6.720 7.050 835,325 +0.19(+2.77%)
Feb 04, 2016 7.840 7.840 6.540 6.860 1,172,143 -0.99(-12.61%)
Feb 03, 2016 7.940 8.170 7.730 7.850 128,150 +0.01(+0.13%)
Feb 02, 2016 8.150 8.180 7.790 7.840 116,950 -0.41(-4.97%)
Feb 01, 2016 8.270 8.400 8.160 8.250 215,130 -0.06(-0.72%)
Jan 29, 2016 8.030 8.360 8.030 8.310 221,938 +0.31(+3.88%)
Jan 28, 2016 8.070 8.235 7.960 8.000 156,117 +0.09(+1.14%)
Jan 27, 2016 8.380 8.420 7.900 7.910 318,015 -0.44(-5.27%)
Jan 26, 2016 8.400 8.580 8.300 8.350 102,154 -0.02(-0.24%)
Jan 25, 2016 8.550 8.550 8.350 8.370 129,256 -0.20(-2.33%)
Jan 22, 2016 8.390 8.600 8.330 8.570 198,065 +0.32(+3.88%)
Jan 21, 2016 8.240 8.430 8.030 8.250 166,513 +0.09(+1.10%)
Jan 20, 2016 7.580 8.205 7.564 8.160 203,310 +0.48(+6.25%)
Jan 19, 2016 7.740 7.800 7.590 7.680 330,677 +0.06(+0.79%)
Jan 15, 2016 7.570 7.620 7.620 7.620 209,900 -0.18(-2.31%)
Jan 14, 2016 7.670 7.910 7.570 7.800 165,515 +0.15(+1.96%)
Jan 13, 2016 7.820 7.990 7.560 7.650 212,359 -0.16(-2.05%)
Jan 12, 2016 7.970 7.970 7.670 7.810 129,257 -0.06(-0.76%)
Jan 11, 2016 7.770 7.880 7.690 7.870 113,224 +0.11(+1.42%)
Jan 08, 2016 8.220 8.400 7.730 7.760 200,493 -0.42(-5.13%)
Jan 07, 2016 8.280 8.310 8.050 8.180 180,940 -0.26(-3.08%)
Jan 06, 2016 8.540 8.580 8.330 8.440 135,439 -0.20(-2.31%)
Jan 05, 2016 8.620 8.690 8.452 8.640 166,738 +0.05(+0.58%)
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.