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

Formfactor Inc (NQ: FORM )

43.96 -0.63 (-1.41%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 1, 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 (%)
Dec 31, 2014 8.520 8.600 8.600 8.600 264,700 +0.16(+1.90%)
Dec 30, 2014 8.520 8.630 8.400 8.440 192,589 -0.14(-1.63%)
Dec 29, 2014 8.640 8.730 8.460 8.580 134,614 -0.07(-0.81%)
Dec 26, 2014 8.600 8.830 8.530 8.650 231,836 +0.12(+1.41%)
Dec 24, 2014 8.440 8.530 8.530 8.530 73,000 +0.11(+1.31%)
Dec 23, 2014 8.620 8.720 8.400 8.420 178,744 -0.15(-1.75%)
Dec 22, 2014 8.330 8.680 8.150 8.570 332,783 +0.25(+3.00%)
Dec 19, 2014 8.340 8.340 8.070 8.320 377,323 -0.05(-0.60%)
Dec 18, 2014 8.500 8.640 8.170 8.370 334,210 +0.03(+0.36%)
Dec 17, 2014 8.100 8.360 7.930 8.340 263,966 +0.32(+3.99%)
Dec 16, 2014 7.870 8.200 7.770 8.020 352,000 +0.16(+2.04%)
Dec 15, 2014 8.020 8.300 7.860 7.860 359,252 -0.16(-2.00%)
Dec 12, 2014 8.040 8.230 7.980 8.020 261,308 -0.16(-1.96%)
Dec 11, 2014 8.240 8.520 8.100 8.180 334,688 +0.00(+0.00%)
Dec 10, 2014 8.510 8.610 8.150 8.180 300,656 -0.35(-4.10%)
Dec 09, 2014 8.130 8.620 8.000 8.530 295,125 +0.28(+3.39%)
Dec 08, 2014 8.610 8.750 8.220 8.250 434,510 -0.26(-3.06%)
Dec 05, 2014 8.420 8.560 8.340 8.510 272,495 +0.08(+0.95%)
Dec 04, 2014 8.300 8.520 8.180 8.430 274,462 +0.11(+1.32%)
Dec 03, 2014 8.220 8.340 8.120 8.320 285,338 +0.09(+1.09%)
Dec 02, 2014 7.760 8.250 7.660 8.230 372,838 +0.51(+6.61%)
Dec 01, 2014 7.970 8.070 7.720 7.720 334,184 -0.32(-3.98%)
Nov 28, 2014 8.200 8.298 8.020 8.040 258,211 -0.11(-1.35%)
Nov 26, 2014 8.160 8.150 8.150 8.150 341,300 -0.04(-0.49%)
Nov 25, 2014 8.340 8.380 8.050 8.190 259,897 -0.16(-1.92%)
Nov 24, 2014 8.290 8.430 8.250 8.350 235,689 +0.11(+1.33%)
Nov 21, 2014 8.520 8.750 8.160 8.240 723,521 -0.11(-1.32%)
Nov 20, 2014 8.220 8.620 8.120 8.350 220,810 +0.10(+1.21%)
Nov 19, 2014 8.420 8.550 8.150 8.250 239,804 -0.21(-2.48%)
Nov 18, 2014 8.340 8.630 8.280 8.460 466,308 +0.16(+1.93%)
Nov 17, 2014 8.630 8.720 8.290 8.300 225,860 -0.39(-4.49%)
Nov 14, 2014 8.460 8.740 8.460 8.690 309,716 +0.26(+3.08%)
Nov 13, 2014 8.670 8.860 8.420 8.430 203,704 -0.26(-2.99%)
Nov 12, 2014 8.850 8.850 8.620 8.690 219,759 -0.17(-1.92%)
Nov 11, 2014 8.800 9.020 8.760 8.860 322,051 +0.00(+0.00%)
Nov 10, 2014 9.020 9.050 8.720 8.860 243,165 +0.08(+0.91%)
Nov 07, 2014 8.930 9.020 8.500 8.780 310,405 -0.15(-1.68%)
Nov 06, 2014 8.890 9.080 8.650 8.930 859,523 +0.03(+0.34%)
Nov 05, 2014 8.000 8.990 7.770 8.900 2,021,789 +0.96(+12.09%)
Nov 04, 2014 7.760 8.035 7.758 7.940 269,710 +0.11(+1.40%)
Nov 03, 2014 7.950 8.090 7.750 7.830 212,536 -0.14(-1.76%)
Oct 31, 2014 7.930 8.140 7.840 7.970 443,529 +0.22(+2.84%)
Oct 30, 2014 7.630 8.040 7.520 7.750 710,288 +0.66(+9.31%)
Oct 29, 2014 7.170 7.250 6.980 7.090 288,742 -0.05(-0.70%)
Oct 28, 2014 6.940 7.210 6.850 7.140 273,197 +0.26(+3.78%)
Oct 27, 2014 6.660 7.010 6.720 6.880 159,715 +0.16(+2.38%)
Oct 24, 2014 6.840 6.900 6.680 6.720 114,315 -0.09(-1.32%)
Oct 23, 2014 6.650 7.040 6.650 6.810 284,436 +0.25(+3.81%)
Oct 22, 2014 6.740 6.810 6.500 6.560 253,361 -0.19(-2.81%)
Oct 21, 2014 6.830 6.870 6.600 6.750 252,381 -0.04(-0.59%)
Oct 20, 2014 6.620 6.950 6.620 6.790 289,144 +0.11(+1.65%)
Oct 17, 2014 6.790 6.860 6.620 6.680 261,523 +0.00(+0.07%)
Oct 16, 2014 6.390 6.960 6.300 6.675 356,077 +0.17(+2.69%)
Oct 15, 2014 6.040 6.520 5.830 6.500 340,910 +0.32(+5.18%)
Oct 14, 2014 6.300 6.445 6.100 6.180 403,220 -0.01(-0.16%)
Oct 13, 2014 6.350 6.400 6.250 6.190 389,262 -0.13(-2.06%)
Oct 10, 2014 6.850 6.850 6.300 6.320 384,515 -0.59(-8.54%)
Oct 09, 2014 7.290 7.300 6.890 6.910 271,163 -0.41(-5.60%)
Oct 08, 2014 7.040 7.340 6.940 7.320 205,016 +0.24(+3.39%)
Oct 07, 2014 7.130 7.210 6.980 7.080 251,740 -0.13(-1.80%)
Oct 06, 2014 7.390 7.440 7.000 7.210 301,002 -0.21(-2.83%)
Oct 03, 2014 7.430 7.560 7.220 7.420 326,647 +0.15(+2.06%)
Oct 02, 2014 7.040 7.275 6.890 7.270 262,651 +0.21(+2.97%)
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.