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

Formfactor Inc (NQ: FORM )

56.14 +0.11 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2015 9.100 9.390 9.100 9.310 349,131 +0.17(+1.86%)
May 28, 2015 9.160 9.240 9.040 9.140 242,463 -0.02(-0.22%)
May 27, 2015 9.000 9.200 8.870 9.160 342,471 +0.18(+2.00%)
May 26, 2015 8.890 9.035 8.770 8.980 361,130 +0.03(+0.34%)
May 22, 2015 8.920 8.950 8.950 8.950 247,400 -0.01(-0.11%)
May 21, 2015 8.920 8.980 8.780 8.960 398,948 +0.05(+0.56%)
May 20, 2015 8.870 8.970 8.810 8.910 158,038 +0.05(+0.56%)
May 19, 2015 9.050 9.070 8.840 8.860 210,225 -0.21(-2.32%)
May 18, 2015 9.000 9.090 8.900 9.070 277,409 +0.07(+0.78%)
May 15, 2015 9.040 9.050 8.850 9.000 342,030 -0.01(-0.11%)
May 14, 2015 8.710 9.070 8.680 9.010 549,620 +0.34(+3.92%)
May 13, 2015 8.560 8.690 8.532 8.670 219,535 +0.12(+1.40%)
May 12, 2015 8.470 8.650 8.410 8.550 277,763 +0.01(+0.12%)
May 11, 2015 8.500 8.640 8.440 8.540 371,567 +0.06(+0.71%)
May 08, 2015 8.400 8.580 8.360 8.480 484,648 +0.13(+1.56%)
May 07, 2015 8.320 8.430 8.220 8.350 531,422 +0.01(+0.12%)
May 06, 2015 8.250 8.470 8.190 8.340 560,568 +0.15(+1.83%)
May 05, 2015 8.710 8.720 8.175 8.190 1,006,318 -0.52(-5.97%)
May 04, 2015 8.540 8.980 8.495 8.710 866,124 +0.22(+2.59%)
May 01, 2015 8.020 8.490 7.914 8.490 707,706 +0.52(+6.52%)
Apr 30, 2015 8.800 8.979 7.340 7.970 2,613,047 -1.24(-13.46%)
Apr 29, 2015 9.250 9.330 9.120 9.210 355,835 -0.06(-0.65%)
Apr 28, 2015 9.180 9.300 9.000 9.270 225,155 +0.09(+1.04%)
Apr 27, 2015 9.160 9.450 9.140 9.175 279,261 +0.02(+0.16%)
Apr 24, 2015 9.250 9.250 9.100 9.160 263,820 -0.13(-1.40%)
Apr 23, 2015 9.440 9.440 9.220 9.290 332,134 -0.15(-1.59%)
Apr 22, 2015 9.370 9.470 9.250 9.440 130,533 +0.05(+0.53%)
Apr 21, 2015 9.380 9.500 9.250 9.390 288,695 +0.09(+0.97%)
Apr 20, 2015 9.230 9.390 9.200 9.300 204,765 +0.16(+1.75%)
Apr 17, 2015 9.220 9.280 9.070 9.140 313,418 -0.12(-1.30%)
Apr 16, 2015 9.360 9.450 9.220 9.260 274,752 -0.19(-2.01%)
Apr 15, 2015 9.510 9.510 9.370 9.450 351,543 -0.06(-0.63%)
Apr 14, 2015 9.430 9.520 9.270 9.510 255,392 +0.08(+0.85%)
Apr 13, 2015 9.430 9.500 9.360 9.430 477,248 +0.04(+0.43%)
Apr 10, 2015 9.360 9.490 9.290 9.390 328,725 +0.05(+0.54%)
Apr 09, 2015 9.300 9.370 9.220 9.340 192,315 +0.04(+0.43%)
Apr 08, 2015 9.150 9.330 9.150 9.300 329,567 +0.16(+1.75%)
Apr 07, 2015 9.150 9.200 9.030 9.140 341,913 +0.02(+0.22%)
Apr 06, 2015 9.120 9.150 9.030 9.120 237,566 -0.07(-0.76%)
Apr 02, 2015 9.030 9.190 9.190 9.190 364,500 +0.21(+2.28%)
Apr 01, 2015 8.890 9.000 8.720 8.985 511,981 +0.12(+1.30%)
Mar 31, 2015 8.840 8.950 8.810 8.870 657,442 +0.03(+0.34%)
Mar 30, 2015 8.800 8.880 8.790 8.840 470,792 +0.09(+1.03%)
Mar 27, 2015 8.920 8.950 8.590 8.750 458,329 -0.20(-2.23%)
Mar 26, 2015 8.910 8.960 8.760 8.950 430,344 +0.03(+0.34%)
Mar 25, 2015 9.300 9.300 8.810 8.920 918,005 -0.37(-3.98%)
Mar 24, 2015 9.310 9.370 9.220 9.290 262,449 +0.00(+0.00%)
Mar 23, 2015 9.210 9.310 9.130 9.290 492,018 +0.16(+1.75%)
Mar 20, 2015 9.340 9.380 9.105 9.130 514,928 -0.13(-1.40%)
Mar 19, 2015 9.330 9.330 9.230 9.260 221,332 -0.07(-0.75%)
Mar 18, 2015 9.410 9.505 9.170 9.330 458,751 -0.15(-1.58%)
Mar 17, 2015 9.400 9.640 9.370 9.480 444,541 +0.12(+1.28%)
Mar 16, 2015 9.210 9.500 9.130 9.360 408,443 +0.15(+1.63%)
Mar 13, 2015 9.170 9.290 9.020 9.210 292,908 +0.04(+0.44%)
Mar 12, 2015 9.110 9.190 8.930 9.170 419,142 +0.04(+0.44%)
Mar 11, 2015 9.170 9.410 9.110 9.130 396,478 +0.01(+0.11%)
Mar 10, 2015 9.050 9.240 9.013 9.120 328,496 -0.12(-1.30%)
Mar 09, 2015 9.100 9.300 9.044 9.240 365,578 +0.23(+2.55%)
Mar 06, 2015 9.060 9.270 8.950 9.010 344,629 -0.19(-2.07%)
Mar 05, 2015 9.360 9.470 9.070 9.200 461,451 -0.22(-2.34%)
Mar 04, 2015 9.330 9.600 9.420 9.420 350,677 +0.00(+0.00%)
Mar 03, 2015 10.19 10.23 9.420 9.420 804,243 -0.84(-8.19%)
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.