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

Formfactor Inc (NQ: FORM )

43.99 -0.60 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2012 5.110 5.115 5.030 5.090 168,195 +0.04(+0.79%)
Aug 30, 2012 5.060 5.070 5.000 5.050 138,306 -0.06(-1.17%)
Aug 29, 2012 5.110 5.150 5.060 5.110 120,125 -0.17(-3.22%)
Aug 27, 2012 5.270 5.300 5.180 5.280 163,756 +0.03(+0.57%)
Aug 24, 2012 5.150 5.270 5.140 5.250 137,004 +0.08(+1.55%)
Aug 23, 2012 5.330 5.350 5.150 5.170 353,280 -0.18(-3.36%)
Aug 22, 2012 5.410 5.600 5.320 5.350 151,238 -0.09(-1.65%)
Aug 21, 2012 5.490 5.650 5.440 5.440 207,145 -0.04(-0.73%)
Aug 20, 2012 5.460 5.510 5.380 5.480 203,495 +0.00(+0.00%)
Aug 17, 2012 5.470 5.570 5.440 5.480 178,070 +0.00(+0.00%)
Aug 16, 2012 5.390 5.500 5.330 5.480 151,010 +0.09(+1.67%)
Aug 15, 2012 5.380 5.455 5.320 5.390 151,446 +0.00(+0.00%)
Aug 14, 2012 5.490 5.490 5.350 5.390 250,695 -0.06(-1.10%)
Aug 13, 2012 5.450 5.460 5.320 5.450 230,214 +0.01(+0.18%)
Aug 10, 2012 5.410 5.500 5.380 5.440 305,130 -0.01(-0.18%)
Aug 09, 2012 5.300 5.450 5.300 5.450 401,490 +0.16(+3.02%)
Aug 08, 2012 5.450 5.495 5.260 5.290 562,487 -0.20(-3.64%)
Aug 07, 2012 5.490 5.570 5.450 5.490 708,228 +0.03(+0.55%)
Aug 06, 2012 5.400 5.580 5.400 5.460 574,828 -0.06(-1.09%)
Aug 03, 2012 5.580 5.590 5.395 5.520 809,818 -0.04(-0.72%)
Aug 02, 2012 5.730 5.730 5.360 5.560 986,369 -0.26(-4.47%)
Aug 01, 2012 6.150 6.170 5.800 5.820 555,965 -0.30(-4.90%)
Jul 31, 2012 6.190 6.280 6.110 6.120 328,480 -0.06(-0.97%)
Jul 30, 2012 6.250 6.300 6.110 6.180 326,488 -0.07(-1.12%)
Jul 27, 2012 5.970 6.280 5.920 6.250 411,208 +0.32(+5.31%)
Jul 26, 2012 6.070 6.130 5.910 5.935 373,515 -0.02(-0.25%)
Jul 25, 2012 5.900 5.970 5.860 5.950 334,333 +0.04(+0.76%)
Jul 24, 2012 6.000 6.000 5.750 5.905 383,863 -0.05(-0.92%)
Jul 23, 2012 6.050 6.070 5.800 5.960 212,503 -0.17(-2.77%)
Jul 20, 2012 6.050 6.170 6.020 6.130 263,576 +0.04(+0.66%)
Jul 19, 2012 6.330 6.330 6.050 6.090 449,002 -0.19(-3.03%)
Jul 18, 2012 6.110 6.380 6.100 6.280 255,319 +0.14(+2.28%)
Jul 17, 2012 6.130 6.200 6.030 6.140 206,777 +0.06(+0.99%)
Jul 16, 2012 6.200 6.200 5.970 6.080 279,018 -0.13(-2.09%)
Jul 13, 2012 6.350 6.430 6.180 6.210 222,214 -0.10(-1.58%)
Jul 12, 2012 6.330 6.390 6.170 6.310 242,955 -0.05(-0.79%)
Jul 11, 2012 6.430 6.490 6.290 6.360 373,992 -0.06(-0.93%)
Jul 10, 2012 6.700 6.750 6.390 6.420 185,175 -0.28(-4.18%)
Jul 09, 2012 6.730 6.749 6.540 6.700 278,109 -0.02(-0.30%)
Jul 06, 2012 6.810 6.890 6.660 6.720 283,866 -0.16(-2.33%)
Jul 05, 2012 6.800 6.920 6.790 6.880 346,006 +0.09(+1.33%)
Jul 03, 2012 6.640 6.830 6.590 6.790 421,114 +0.21(+3.27%)
Jul 02, 2012 6.500 6.720 6.500 6.575 446,537 +0.11(+1.62%)
Jun 29, 2012 6.370 6.550 6.310 6.470 389,457 +0.27(+4.35%)
Jun 28, 2012 6.390 6.390 6.100 6.200 418,282 -0.23(-3.58%)
Jun 27, 2012 6.350 6.475 6.320 6.430 303,901 +0.10(+1.58%)
Jun 26, 2012 6.330 6.390 6.230 6.330 229,904 +0.03(+0.40%)
Jun 25, 2012 6.370 6.470 6.220 6.305 296,502 -0.20(-3.00%)
Jun 22, 2012 6.240 6.505 6.130 6.500 861,351 +0.28(+4.50%)
Jun 21, 2012 6.470 6.470 6.180 6.220 302,287 -0.24(-3.72%)
Jun 20, 2012 6.470 6.550 6.310 6.460 420,604 -0.02(-0.31%)
Jun 19, 2012 6.300 6.550 6.270 6.480 700,336 +0.22(+3.51%)
Jun 18, 2012 6.270 6.440 6.200 6.260 418,498 -0.03(-0.48%)
Jun 15, 2012 6.070 6.360 6.040 6.290 652,097 +0.24(+3.97%)
Jun 14, 2012 5.850 6.190 5.740 6.050 762,134 +0.22(+3.77%)
Jun 13, 2012 5.740 5.940 5.570 5.830 438,378 +0.06(+1.04%)
Jun 12, 2012 5.610 5.780 5.569 5.770 277,154 +0.19(+3.41%)
Jun 11, 2012 5.800 5.860 5.570 5.580 296,450 -0.14(-2.45%)
Jun 08, 2012 5.660 5.750 5.600 5.720 260,828 +0.04(+0.70%)
Jun 07, 2012 5.880 5.960 5.650 5.680 274,555 -0.13(-2.24%)
Jun 06, 2012 5.640 5.850 5.640 5.810 324,154 +0.22(+3.94%)
Jun 05, 2012 5.570 5.690 5.510 5.590 336,041 -0.01(-0.18%)
Jun 04, 2012 5.720 5.800 5.500 5.600 328,718 -0.11(-1.93%)
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.