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

Formfactor Inc (NQ: FORM )

44.75 +0.89 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2012 5.110 5.390 5.070 5.310 853,352 +0.20(+3.91%)
Feb 29, 2012 5.170 5.300 5.050 5.110 1,098,045 -0.09(-1.73%)
Feb 28, 2012 5.100 5.240 5.090 5.200 295,516 +0.11(+2.16%)
Feb 27, 2012 5.110 5.210 5.030 5.090 305,714 -0.07(-1.36%)
Feb 24, 2012 5.150 5.210 5.070 5.160 260,666 +0.02(+0.39%)
Feb 23, 2012 5.090 5.200 5.010 5.140 341,752 +0.03(+0.59%)
Feb 22, 2012 5.100 5.260 5.040 5.110 559,995 -0.13(-2.48%)
Feb 21, 2012 5.260 5.390 5.140 5.240 712,034 -0.01(-0.19%)
Feb 17, 2012 5.290 5.340 5.220 5.250 431,139 +0.00(+0.00%)
Feb 16, 2012 5.270 5.380 5.210 5.250 482,942 -0.01(-0.19%)
Feb 15, 2012 5.320 5.350 5.200 5.260 317,988 -0.08(-1.50%)
Feb 14, 2012 5.290 5.380 5.200 5.340 634,037 +0.03(+0.56%)
Feb 13, 2012 5.300 5.370 5.200 5.310 270,588 +0.03(+0.57%)
Feb 10, 2012 5.360 5.450 5.255 5.280 498,549 -0.21(-3.83%)
Feb 09, 2012 5.320 5.910 5.050 5.490 1,548,980 +0.20(+3.78%)
Feb 08, 2012 5.290 5.440 5.180 5.290 984,825 +0.03(+0.57%)
Feb 07, 2012 5.290 5.400 5.200 5.260 471,884 -0.01(-0.19%)
Feb 06, 2012 5.260 5.290 5.130 5.270 323,883 -0.03(-0.57%)
Feb 03, 2012 5.280 5.410 5.200 5.300 536,934 +0.10(+1.92%)
Feb 02, 2012 5.250 5.320 5.180 5.200 583,676 -0.07(-1.33%)
Feb 01, 2012 5.200 5.280 5.160 5.270 294,994 +0.12(+2.33%)
Jan 31, 2012 5.190 5.360 5.109 5.150 266,954 -0.01(-0.19%)
Jan 30, 2012 5.070 5.190 5.050 5.160 207,915 +0.01(+0.19%)
Jan 27, 2012 5.230 5.270 5.000 5.150 497,156 -0.08(-1.53%)
Jan 26, 2012 5.380 5.400 5.200 5.230 373,918 -0.12(-2.24%)
Jan 25, 2012 5.230 5.390 5.150 5.350 440,172 +0.14(+2.69%)
Jan 24, 2012 5.250 5.300 5.130 5.210 662,147 -0.14(-2.62%)
Jan 23, 2012 5.440 5.490 5.170 5.350 607,171 -0.08(-1.47%)
Jan 20, 2012 5.120 5.480 5.120 5.430 745,003 +0.32(+6.26%)
Jan 19, 2012 4.860 5.205 4.860 5.110 982,668 +0.26(+5.36%)
Jan 18, 2012 4.860 5.000 4.810 4.850 903,978 +0.00(+0.00%)
Jan 17, 2012 4.970 4.985 4.840 4.850 580,237 -0.08(-1.62%)
Jan 13, 2012 5.000 5.080 4.870 4.930 510,799 -0.13(-2.57%)
Jan 12, 2012 5.130 5.150 4.960 5.060 868,154 -0.05(-0.98%)
Jan 11, 2012 5.240 5.240 5.100 5.110 467,709 -0.14(-2.67%)
Jan 10, 2012 5.190 5.320 5.120 5.250 305,276 +0.13(+2.54%)
Jan 09, 2012 5.150 5.270 5.100 5.120 518,252 -0.03(-0.58%)
Jan 06, 2012 5.160 5.230 5.080 5.150 352,036 -0.04(-0.77%)
Jan 05, 2012 5.180 5.290 5.140 5.190 324,311 -0.01(-0.19%)
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.