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

Formfactor Inc (NQ: FORM )

56.22 +0.08 (+0.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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, 2012 6.150 6.190 5.930 5.990 507,538 -0.14(-2.28%)
May 30, 2012 6.090 6.380 5.900 6.130 914,165 +0.37(+6.42%)
May 29, 2012 5.690 5.800 5.620 5.760 276,399 +0.11(+1.95%)
May 25, 2012 5.610 5.650 5.580 5.650 197,883 +0.02(+0.36%)
May 24, 2012 5.830 5.830 5.590 5.630 327,446 -0.20(-3.43%)
May 23, 2012 5.720 5.860 5.610 5.830 292,444 +0.03(+0.52%)
May 22, 2012 5.970 6.000 5.720 5.800 514,785 -0.20(-3.33%)
May 21, 2012 5.780 6.010 5.700 6.000 265,684 +0.22(+3.81%)
May 18, 2012 5.840 5.890 5.710 5.780 397,289 -0.02(-0.34%)
May 17, 2012 6.010 6.030 5.780 5.800 314,864 -0.22(-3.65%)
May 16, 2012 6.230 6.230 5.970 6.020 403,580 -0.14(-2.27%)
May 15, 2012 6.160 6.310 6.120 6.160 277,244 +0.01(+0.16%)
May 14, 2012 6.160 6.200 6.070 6.150 250,187 -0.11(-1.76%)
May 11, 2012 6.190 6.340 6.180 6.260 362,154 +0.00(+0.00%)
May 10, 2012 6.170 6.290 6.020 6.260 570,853 +0.13(+2.12%)
May 09, 2012 5.920 6.210 5.840 6.130 605,348 +0.12(+2.00%)
May 08, 2012 6.190 6.250 5.970 6.010 474,217 -0.24(-3.84%)
May 07, 2012 6.090 6.340 6.090 6.250 496,213 +0.01(+0.16%)
May 04, 2012 6.470 6.480 6.190 6.240 826,315 -0.28(-4.29%)
May 03, 2012 6.590 6.740 6.450 6.520 1,029,732 -0.11(-1.66%)
May 02, 2012 6.100 6.640 6.030 6.630 4,747,904 +0.94(+16.52%)
May 01, 2012 5.630 5.800 5.610 5.690 433,415 +0.09(+1.61%)
Apr 30, 2012 5.540 5.680 5.500 5.600 372,289 +0.06(+1.08%)
Apr 27, 2012 5.540 5.560 5.489 5.540 302,746 +0.01(+0.18%)
Apr 26, 2012 5.480 5.610 5.480 5.530 326,989 +0.03(+0.55%)
Apr 25, 2012 5.470 5.500 5.410 5.500 219,712 +0.12(+2.23%)
Apr 24, 2012 5.470 5.500 5.320 5.380 299,964 -0.06(-1.10%)
Apr 23, 2012 5.470 5.520 5.400 5.440 414,706 -0.13(-2.33%)
Apr 20, 2012 5.780 5.800 5.510 5.570 319,985 -0.12(-2.11%)
Apr 19, 2012 5.810 5.880 5.580 5.690 293,318 -0.14(-2.40%)
Apr 18, 2012 5.710 5.870 5.660 5.830 421,227 +0.11(+1.92%)
Apr 17, 2012 5.660 5.800 5.630 5.720 349,644 +0.09(+1.60%)
Apr 16, 2012 5.630 5.715 5.520 5.630 213,352 +0.01(+0.18%)
Apr 13, 2012 5.850 5.850 5.600 5.620 324,975 -0.23(-3.93%)
Apr 12, 2012 5.770 5.960 5.600 5.850 473,100 +0.12(+2.09%)
Apr 11, 2012 5.350 5.790 5.350 5.730 810,450 +0.48(+9.14%)
Apr 10, 2012 5.300 5.380 5.170 5.250 555,276 -0.04(-0.76%)
Apr 09, 2012 5.220 5.430 5.130 5.290 730,383 +0.13(+2.52%)
Apr 05, 2012 5.160 5.200 5.080 5.160 456,259 -0.04(-0.77%)
Apr 04, 2012 5.250 5.250 5.120 5.200 542,381 -0.11(-2.07%)
Apr 03, 2012 5.580 5.639 5.260 5.310 716,675 -0.31(-5.43%)
Apr 02, 2012 5.560 5.620 5.540 5.615 362,791 +0.04(+0.63%)
Mar 30, 2012 5.610 5.630 5.500 5.580 329,383 +0.01(+0.18%)
Mar 29, 2012 5.460 5.630 5.360 5.570 281,865 +0.06(+1.09%)
Mar 28, 2012 5.560 5.590 5.460 5.510 235,311 -0.03(-0.54%)
Mar 27, 2012 5.650 5.730 5.540 5.540 279,551 -0.11(-1.95%)
Mar 26, 2012 5.710 5.820 5.619 5.650 550,512 -0.01(-0.18%)
Mar 23, 2012 5.590 5.690 5.542 5.660 191,137 +0.07(+1.25%)
Mar 22, 2012 5.610 5.624 5.350 5.590 342,846 -0.09(-1.58%)
Mar 21, 2012 5.680 5.760 5.620 5.680 285,579 +0.01(+0.18%)
Mar 20, 2012 5.720 5.790 5.610 5.670 235,118 -0.08(-1.39%)
Mar 19, 2012 5.660 5.810 5.565 5.750 284,726 +0.08(+1.41%)
Mar 16, 2012 5.510 5.710 5.420 5.670 461,508 +0.19(+3.47%)
Mar 15, 2012 5.360 5.570 5.360 5.480 310,226 +0.11(+2.05%)
Mar 14, 2012 5.470 5.560 5.355 5.370 361,568 -0.11(-2.01%)
Mar 13, 2012 5.180 5.480 5.100 5.480 519,777 +0.32(+6.20%)
Mar 12, 2012 5.150 5.240 5.090 5.160 331,879 -0.01(-0.19%)
Mar 09, 2012 5.130 5.220 5.100 5.170 378,267 +0.05(+0.98%)
Mar 08, 2012 5.110 5.140 5.000 5.120 241,574 +0.04(+0.79%)
Mar 07, 2012 5.010 5.130 4.910 5.080 301,801 +0.08(+1.50%)
Mar 06, 2012 5.130 5.170 4.940 5.005 714,058 -0.21(-3.93%)
Mar 05, 2012 5.360 5.360 5.190 5.210 523,476 -0.15(-2.80%)
Mar 02, 2012 5.290 5.430 5.270 5.360 546,129 +0.05(+0.94%)
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.