Chronicle Journal: Finance

Formfactor Inc (NQ: FORM )

41.92 USD -0.59 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 42.28 42.93 41.46 41.92 267,321 -0.59(-1.39%)
Nov 29, 2021 41.85 42.70 41.71 42.51 229,316 +1.39(+3.38%)
Nov 26, 2021 42.29 42.85 40.99 41.12 193,416 -2.33(-5.36%)
Nov 24, 2021 42.54 43.51 42.00 43.45 168,064 +0.40(+0.92%)
Nov 23, 2021 42.43 43.12 41.80 43.05 408,822 +0.45(+1.06%)
Nov 22, 2021 43.11 43.88 42.40 42.60 439,200 -0.37(-0.86%)
Nov 19, 2021 42.73 43.86 40.41 42.97 253,785 -0.08(-0.19%)
Nov 18, 2021 43.62 43.09 42.67 43.05 381,949 -0.07(-0.16%)
Nov 17, 2021 43.27 43.42 42.55 43.12 271,081 -0.16(-0.37%)
Nov 16, 2021 42.58 43.44 42.26 43.28 352,064 +0.62(+1.45%)
Nov 15, 2021 43.06 43.40 41.97 42.66 355,297 -0.04(-0.09%)
Nov 12, 2021 42.70 43.05 42.38 42.70 208,492 +0.27(+0.64%)
Nov 11, 2021 43.09 43.28 42.16 42.43 316,334 -0.11(-0.26%)
Nov 10, 2021 42.67 42.54 210,607 -1.06(-2.43%)
Nov 09, 2021 43.92 44.76 43.47 43.60 199,709 -0.19(-0.43%)
Nov 08, 2021 44.68 44.83 43.65 43.79 286,398 -0.62(-1.40%)
Nov 05, 2021 44.65 46.00 44.36 44.41 406,225 +0.00(+0.00%)
Nov 04, 2021 43.24 44.47 43.05 44.41 394,634 +1.41(+3.28%)
Nov 03, 2021 41.45 43.10 40.93 43.00 388,707 +1.51(+3.64%)
Nov 02, 2021 41.42 41.87 40.93 41.49 303,936 +0.10(+0.24%)
Nov 01, 2021 39.92 41.78 40.47 41.39 472,686 +1.61(+4.05%)
Oct 29, 2021 39.02 39.87 38.82 39.78 291,767 +0.45(+1.14%)
Oct 28, 2021 38.24 39.43 37.64 39.33 481,093 +2.63(+7.17%)
Oct 27, 2021 37.36 38.06 36.62 36.70 192,679 -0.77(-2.05%)
Oct 26, 2021 37.75 37.47 383,772 -0.60(-1.58%)
Oct 25, 2021 37.50 38.10 36.94 38.07 384,436 +0.92(+2.48%)
Oct 22, 2021 36.48 37.51 36.48 37.15 371,594 +0.99(+2.74%)
Oct 21, 2021 35.26 36.18 35.24 36.16 245,969 +0.41(+1.15%)
Oct 20, 2021 35.72 35.82 35.25 35.75 226,122 -0.27(-0.75%)
Oct 19, 2021 36.01 36.57 35.87 36.02 207,476 -0.21(-0.58%)
Oct 18, 2021 35.52 36.23 35.25 36.23 149,915 +0.26(+0.72%)
Oct 15, 2021 36.96 36.97 35.97 35.97 269,804 -0.23(-0.64%)
Oct 14, 2021 35.53 36.21 35.53 36.20 468,253 +1.41(+4.05%)
Oct 13, 2021 36.03 36.45 34.72 34.79 344,754 -0.87(-2.44%)
Oct 12, 2021 36.37 36.51 35.46 35.66 236,338 -0.21(-0.59%)
Oct 11, 2021 35.32 36.32 35.32 35.87 134,570 +0.24(+0.67%)
Oct 08, 2021 36.32 36.32 35.49 35.63 197,456 -0.62(-1.71%)
Oct 07, 2021 36.58 37.05 36.13 36.25 223,763 +0.32(+0.89%)
Oct 06, 2021 35.64 36.12 35.49 35.93 181,834 -0.13(-0.36%)
Oct 05, 2021 36.19 36.53 35.63 36.06 148,227 +0.05(+0.14%)
Oct 04, 2021 37.60 37.74 35.66 36.01 341,796 -1.99(-5.24%)
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.