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 31, 2013 5.510 5.940 5.510 5.890 1,566,740 +0.33(+5.94%)
May 30, 2013 5.500 5.565 5.430 5.560 318,019 +0.10(+1.83%)
May 29, 2013 5.500 5.520 5.400 5.460 248,587 -0.07(-1.27%)
May 28, 2013 5.500 5.620 5.500 5.530 281,386 +0.12(+2.31%)
May 24, 2013 5.370 5.420 5.350 5.405 0 -0.02(-0.46%)
May 23, 2013 5.310 5.465 5.220 5.430 0 +0.02(+0.37%)
May 22, 2013 5.530 5.700 5.380 5.410 0 -0.14(-2.52%)
May 21, 2013 5.630 5.700 5.510 5.550 0 -0.12(-2.12%)
May 20, 2013 5.610 5.700 5.530 5.670 0 +0.06(+1.07%)
May 17, 2013 5.530 5.670 5.500 5.610 0 +0.15(+2.75%)
May 16, 2013 5.250 5.500 5.170 5.460 1,317,487 +0.21(+4.00%)
May 15, 2013 5.180 5.290 5.150 5.250 0 +0.06(+1.16%)
May 13, 2013 5.120 5.220 5.080 5.190 0 +0.07(+1.37%)
May 10, 2013 5.050 5.160 5.040 5.120 0 +0.06(+1.19%)
May 09, 2013 5.100 5.145 5.045 5.060 0 -0.07(-1.36%)
May 08, 2013 5.130 5.150 5.060 5.130 0 +0.00(+0.00%)
May 07, 2013 5.080 5.190 5.050 5.130 0 +0.07(+1.38%)
May 06, 2013 4.940 5.080 4.940 5.060 0 +0.11(+2.22%)
May 03, 2013 4.830 4.960 4.760 4.950 0 +0.19(+3.99%)
May 02, 2013 5.060 5.100 4.730 4.760 0 -0.20(-4.03%)
May 01, 2013 5.020 5.080 4.760 4.960 0 +0.01(+0.20%)
Apr 30, 2013 4.870 5.000 4.850 4.950 0 +0.05(+1.02%)
Apr 29, 2013 4.840 4.930 4.770 4.900 128,047 +0.06(+1.24%)
Apr 26, 2013 4.800 4.910 4.810 4.840 285,083 +0.03(+0.62%)
Apr 25, 2013 4.540 4.925 4.540 4.810 250,069 +0.30(+6.77%)
Apr 24, 2013 4.420 4.530 4.370 4.505 454,684 +0.05(+1.24%)
Apr 23, 2013 4.510 4.550 4.410 4.450 511,820 -0.01(-0.22%)
Apr 22, 2013 4.460 4.520 4.335 4.460 679,318 -0.02(-0.45%)
Apr 19, 2013 4.530 4.550 4.470 4.480 266,035 -0.07(-1.54%)
Apr 18, 2013 4.680 4.750 4.520 4.550 218,088 -0.11(-2.36%)
Apr 17, 2013 4.700 4.730 4.630 4.660 239,096 -0.07(-1.48%)
Apr 16, 2013 4.540 4.730 4.410 4.730 354,382 +0.22(+4.88%)
Apr 15, 2013 4.730 4.730 4.460 4.510 348,179 -0.25(-5.25%)
Apr 12, 2013 4.710 4.770 4.660 4.760 156,755 +0.02(+0.42%)
Apr 11, 2013 4.780 4.830 4.700 4.740 167,363 -0.06(-1.25%)
Apr 10, 2013 4.630 4.890 4.600 4.800 251,341 +0.17(+3.67%)
Apr 09, 2013 4.590 4.680 4.520 4.630 304,173 +0.03(+0.65%)
Apr 08, 2013 4.400 4.610 4.390 4.600 211,798 +0.21(+4.78%)
Apr 05, 2013 4.340 4.410 4.300 4.390 187,460 -0.03(-0.68%)
Apr 04, 2013 4.490 4.530 4.390 4.420 141,956 -0.08(-1.78%)
Apr 03, 2013 4.460 4.550 4.380 4.500 414,743 +0.06(+1.35%)
Apr 02, 2013 4.620 4.680 4.410 4.440 245,834 -0.14(-3.06%)
Apr 01, 2013 5.200 5.200 4.445 4.580 379,046 -0.12(-2.55%)
Mar 28, 2013 4.800 4.800 4.660 4.700 168,159 -0.08(-1.67%)
Mar 27, 2013 4.750 4.800 4.670 4.780 119,505 -0.01(-0.21%)
Mar 26, 2013 4.870 4.870 4.730 4.790 102,915 -0.04(-0.83%)
Mar 25, 2013 4.820 4.893 4.790 4.830 113,754 +0.01(+0.21%)
Mar 22, 2013 4.810 4.920 4.800 4.820 280,346 +0.06(+1.26%)
Mar 21, 2013 4.870 4.870 4.600 4.760 219,501 -0.16(-3.25%)
Mar 20, 2013 4.810 4.920 4.755 4.920 172,184 +0.13(+2.71%)
Mar 19, 2013 4.890 4.890 4.790 4.790 111,664 -0.07(-1.44%)
Mar 18, 2013 4.810 4.905 4.800 4.860 130,898 -0.02(-0.41%)
Mar 15, 2013 5.020 5.020 4.830 4.880 581,693 -0.12(-2.40%)
Mar 14, 2013 5.040 5.110 4.990 5.000 320,753 -0.03(-0.60%)
Mar 13, 2013 5.020 5.110 5.010 5.030 405,298 +0.02(+0.40%)
Mar 12, 2013 5.000 5.020 5.000 5.010 92,661 -0.03(-0.60%)
Mar 11, 2013 4.970 5.070 4.900 5.040 135,276 +0.08(+1.61%)
Mar 08, 2013 5.000 5.000 4.920 4.960 118,564 +0.00(+0.00%)
Mar 07, 2013 4.950 4.980 4.880 4.960 100,630 +0.03(+0.61%)
Mar 06, 2013 5.000 5.000 4.890 4.930 145,469 -0.07(-1.40%)
Mar 05, 2013 4.970 5.010 4.870 5.000 177,897 +0.07(+1.42%)
Mar 04, 2013 5.050 5.050 4.910 4.930 170,401 -0.13(-2.57%)
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.