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

Formfactor Inc (NQ: FORM )

54.98 -0.10 (-0.18%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 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 (%)
May 30, 2014 7.210 7.320 7.120 7.260 408,577 +0.08(+1.11%)
May 29, 2014 7.030 7.340 7.030 7.180 522,939 +0.06(+0.84%)
May 28, 2014 6.800 7.500 6.620 7.120 2,922,388 +1.00(+16.34%)
May 27, 2014 6.020 6.150 5.990 6.120 133,028 +0.18(+3.03%)
May 23, 2014 5.820 5.940 5.940 5.940 178,600 +0.17(+2.95%)
May 22, 2014 5.570 5.770 5.510 5.770 87,918 +0.22(+3.96%)
May 21, 2014 5.540 5.610 5.480 5.550 128,530 +0.04(+0.73%)
May 20, 2014 5.540 5.550 5.450 5.510 198,163 -0.08(-1.43%)
May 19, 2014 5.430 5.690 5.430 5.590 102,464 +0.12(+2.10%)
May 16, 2014 5.390 5.480 5.280 5.475 224,228 +0.06(+1.20%)
May 15, 2014 5.510 5.570 5.354 5.410 196,979 -0.16(-2.87%)
May 14, 2014 5.830 5.910 5.550 5.570 189,618 -0.29(-4.95%)
May 13, 2014 5.930 5.960 5.840 5.860 196,788 -0.08(-1.35%)
May 12, 2014 5.710 5.965 5.690 5.940 181,111 +0.27(+4.76%)
May 09, 2014 5.610 5.690 5.530 5.670 190,587 +0.01(+0.18%)
May 08, 2014 5.800 5.880 5.610 5.660 287,953 -0.20(-3.41%)
May 07, 2014 6.000 6.000 5.660 5.860 550,864 -0.14(-2.33%)
May 06, 2014 6.020 6.110 5.980 6.000 262,045 -0.05(-0.83%)
May 05, 2014 5.970 6.070 5.910 6.050 167,969 +0.06(+1.00%)
May 02, 2014 6.000 6.050 5.950 5.990 278,359 +0.08(+1.35%)
May 01, 2014 5.780 5.930 5.530 5.910 402,956 +0.16(+2.78%)
Apr 30, 2014 5.670 5.820 5.530 5.750 326,316 +0.05(+0.88%)
Apr 29, 2014 5.850 5.920 5.680 5.700 161,328 -0.09(-1.55%)
Apr 28, 2014 5.890 5.990 5.620 5.790 187,280 -0.08(-1.36%)
Apr 25, 2014 5.980 6.050 5.780 5.870 272,572 -0.16(-2.65%)
Apr 24, 2014 6.270 6.280 5.985 6.030 165,276 -0.18(-2.90%)
Apr 23, 2014 6.420 6.420 5.991 6.210 175,553 -0.23(-3.57%)
Apr 22, 2014 6.250 6.550 6.170 6.440 418,572 +0.22(+3.45%)
Apr 21, 2014 5.990 6.240 5.930 6.225 263,530 +0.24(+4.10%)
Apr 17, 2014 5.850 5.980 5.980 5.980 186,500 +0.13(+2.22%)
Apr 16, 2014 5.990 6.100 5.700 5.850 251,945 -0.07(-1.18%)
Apr 15, 2014 5.910 6.000 5.730 5.920 140,381 +0.01(+0.17%)
Apr 14, 2014 6.160 6.170 5.820 5.910 154,519 -0.17(-2.80%)
Apr 11, 2014 6.000 6.180 6.000 6.080 203,450 +0.00(+0.00%)
Apr 10, 2014 6.400 6.400 6.050 6.080 222,761 -0.34(-5.30%)
Apr 09, 2014 6.370 6.430 6.270 6.420 112,521 +0.09(+1.42%)
Apr 08, 2014 6.170 6.440 6.170 6.330 256,743 +0.19(+3.09%)
Apr 07, 2014 6.220 6.270 6.000 6.140 241,096 -0.08(-1.29%)
Apr 04, 2014 6.570 6.580 6.110 6.220 186,344 -0.28(-4.31%)
Apr 03, 2014 6.660 6.690 6.490 6.500 112,571 -0.17(-2.55%)
Apr 02, 2014 6.610 6.710 6.540 6.670 116,939 +0.10(+1.52%)
Apr 01, 2014 6.410 6.580 6.245 6.570 137,004 +0.18(+2.82%)
Mar 31, 2014 6.280 6.520 6.212 6.390 204,994 +0.15(+2.40%)
Mar 28, 2014 6.370 6.500 6.210 6.240 217,700 -0.15(-2.35%)
Mar 27, 2014 6.350 6.540 6.280 6.390 157,939 +0.02(+0.31%)
Mar 26, 2014 6.880 6.880 6.370 6.370 282,950 -0.43(-6.32%)
Mar 25, 2014 6.840 6.950 6.735 6.800 80,600 +0.00(+0.00%)
Mar 24, 2014 6.810 6.850 6.640 6.800 130,914 -0.03(-0.44%)
Mar 21, 2014 7.050 7.080 6.820 6.830 370,836 -0.19(-2.71%)
Mar 20, 2014 6.920 7.065 6.900 7.020 145,545 +0.07(+1.01%)
Mar 19, 2014 6.990 7.065 6.910 6.950 80,792 -0.05(-0.71%)
Mar 18, 2014 6.800 7.020 6.640 7.000 116,257 +0.19(+2.79%)
Mar 17, 2014 6.840 6.890 6.790 6.810 115,441 +0.04(+0.59%)
Mar 14, 2014 6.770 6.900 6.450 6.770 140,161 -0.04(-0.59%)
Mar 13, 2014 7.080 7.140 6.730 6.810 178,179 -0.23(-3.27%)
Mar 12, 2014 6.870 7.090 6.850 7.040 266,494 +0.11(+1.59%)
Mar 11, 2014 6.910 7.070 6.910 6.930 202,417 +0.00(+0.00%)
Mar 10, 2014 7.050 7.090 6.860 6.930 120,434 -0.10(-1.42%)
Mar 07, 2014 7.040 7.080 6.910 7.030 154,804 +0.05(+0.72%)
Mar 06, 2014 7.150 7.160 6.920 6.980 181,905 -0.16(-2.24%)
Mar 05, 2014 7.110 7.160 7.020 7.140 156,455 +0.00(+0.00%)
Mar 04, 2014 7.190 7.370 7.105 7.140 508,126 -0.01(-0.14%)
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.