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

Formfactor Inc (NQ: FORM )

42.09 -0.88 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2012 4.570 4.600 4.500 4.580 218,424 +0.03(+0.66%)
Dec 28, 2012 4.650 4.710 4.510 4.550 97,331 -0.11(-2.36%)
Dec 27, 2012 4.680 4.680 4.510 4.660 268,573 -0.02(-0.43%)
Dec 26, 2012 4.590 4.710 4.590 4.680 170,444 +0.09(+1.96%)
Dec 24, 2012 4.630 4.660 4.570 4.590 30,510 -0.06(-1.29%)
Dec 21, 2012 4.760 4.760 4.600 4.650 372,839 -0.14(-2.92%)
Dec 20, 2012 4.670 4.820 4.610 4.790 323,473 +0.14(+3.00%)
Dec 19, 2012 4.640 4.710 4.600 4.650 220,263 +0.00(+0.01%)
Dec 18, 2012 4.700 4.720 4.600 4.650 203,441 -0.03(-0.64%)
Dec 17, 2012 4.490 4.680 4.442 4.680 250,026 +0.20(+4.46%)
Dec 14, 2012 4.450 4.500 4.370 4.480 553,048 +0.03(+0.67%)
Dec 13, 2012 4.500 4.550 4.316 4.450 230,082 -0.04(-0.89%)
Dec 12, 2012 4.530 4.550 4.470 4.490 150,751 -0.03(-0.66%)
Dec 11, 2012 4.440 4.530 4.381 4.520 197,354 +0.11(+2.49%)
Dec 10, 2012 4.320 4.430 4.320 4.410 163,366 +0.10(+2.32%)
Dec 07, 2012 4.430 4.430 4.280 4.310 109,060 -0.08(-1.82%)
Dec 06, 2012 4.280 4.410 4.280 4.390 110,999 +0.13(+3.05%)
Dec 05, 2012 4.420 4.420 4.240 4.260 263,450 -0.13(-2.96%)
Dec 04, 2012 4.440 4.440 4.351 4.390 108,500 -0.04(-0.90%)
Nov 30, 2012 4.320 4.430 4.210 4.430 282,927 +0.13(+3.02%)
Nov 29, 2012 4.280 4.310 4.230 4.300 108,589 +0.08(+1.90%)
Nov 28, 2012 4.250 4.260 4.130 4.220 129,743 -0.06(-1.40%)
Nov 27, 2012 4.150 4.280 3.950 4.280 191,751 +0.11(+2.64%)
Nov 26, 2012 4.180 4.250 4.140 4.170 95,353 -0.03(-0.71%)
Nov 23, 2012 4.140 4.220 4.100 4.200 69,796 +0.08(+1.94%)
Nov 21, 2012 3.950 4.130 3.920 4.120 176,543 +0.20(+5.10%)
Nov 20, 2012 3.910 3.930 3.800 3.920 185,191 -0.00(-0.01%)
Nov 19, 2012 3.810 3.950 3.810 3.920 205,509 +0.14(+3.71%)
Nov 16, 2012 3.860 3.900 3.700 3.780 292,574 -0.11(-2.83%)
Nov 15, 2012 4.100 4.130 3.880 3.890 108,866 -0.19(-4.66%)
Nov 14, 2012 4.030 4.130 4.000 4.080 178,059 +0.07(+1.75%)
Nov 13, 2012 4.190 4.322 3.990 4.010 160,143 -0.20(-4.75%)
Nov 12, 2012 4.380 4.380 4.170 4.210 120,692 -0.14(-3.22%)
Nov 09, 2012 4.230 4.410 4.200 4.350 186,880 +0.10(+2.35%)
Nov 08, 2012 4.310 4.400 4.250 4.250 152,105 -0.09(-2.07%)
Nov 07, 2012 4.460 4.470 4.280 4.340 277,127 -0.14(-3.13%)
Nov 06, 2012 4.570 4.590 4.170 4.480 674,898 -0.07(-1.54%)
Nov 05, 2012 4.710 4.755 4.520 4.550 219,752 -0.17(-3.60%)
Nov 02, 2012 4.990 4.990 4.680 4.720 398,772 -0.03(-0.63%)
Nov 01, 2012 4.580 4.820 4.580 4.750 309,272 +0.19(+4.17%)
Oct 31, 2012 4.750 4.800 4.550 4.560 258,506 -0.19(-4.00%)
Oct 26, 2012 4.740 4.750 4.750 4.750 134,700 +0.02(+0.42%)
Oct 25, 2012 4.910 5.000 4.720 4.730 261,999 -0.17(-3.47%)
Oct 24, 2012 5.000 5.000 4.840 4.900 167,068 -0.06(-1.21%)
Oct 23, 2012 4.730 5.000 4.700 4.960 322,716 +0.05(+1.02%)
Oct 19, 2012 4.840 4.925 4.796 4.910 255,294 +0.04(+0.82%)
Oct 18, 2012 4.590 5.070 4.580 4.870 579,060 +0.31(+6.80%)
Oct 17, 2012 4.560 4.590 4.520 4.560 206,106 -0.01(-0.22%)
Oct 16, 2012 4.640 4.650 4.540 4.570 247,015 -0.03(-0.65%)
Oct 15, 2012 4.520 4.600 4.500 4.600 281,630 +0.08(+1.77%)
Oct 12, 2012 4.610 4.660 4.490 4.520 304,718 -0.08(-1.74%)
Oct 11, 2012 4.770 4.850 4.590 4.600 189,203 -0.11(-2.34%)
Oct 10, 2012 4.840 4.890 4.650 4.710 372,714 -0.13(-2.69%)
Oct 09, 2012 5.160 5.160 4.820 4.840 405,994 -0.30(-5.84%)
Oct 08, 2012 5.150 5.170 5.100 5.140 127,991 -0.04(-0.77%)
Oct 05, 2012 5.320 5.350 5.130 5.180 274,189 -0.13(-2.45%)
Oct 04, 2012 5.250 5.370 5.160 5.310 355,120 +0.08(+1.53%)
Oct 03, 2012 5.370 5.390 5.130 5.230 421,332 -0.15(-2.79%)
Oct 02, 2012 5.410 5.430 5.260 5.380 461,823 -0.27(-4.78%)
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.