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, 2016 7.430 7.480 7.170 7.170 261,190 -0.26(-3.50%)
May 27, 2016 7.240 7.430 7.430 7.430 208,500 +0.18(+2.48%)
May 26, 2016 7.210 7.310 7.201 7.250 106,006 +0.03(+0.42%)
May 25, 2016 7.260 7.330 7.165 7.220 126,239 -0.03(-0.41%)
May 24, 2016 7.120 7.310 7.120 7.250 229,022 +0.15(+2.11%)
May 23, 2016 6.930 7.230 6.920 7.100 198,753 +0.17(+2.45%)
May 20, 2016 6.580 6.935 6.555 6.930 278,587 +0.42(+6.45%)
May 19, 2016 6.680 6.840 6.485 6.510 221,086 -0.24(-3.56%)
May 18, 2016 6.670 6.890 6.670 6.750 132,555 +0.05(+0.75%)
May 17, 2016 6.860 6.940 6.670 6.700 281,310 -0.19(-2.76%)
May 16, 2016 6.970 7.000 6.770 6.890 454,749 -0.07(-1.01%)
May 13, 2016 6.880 7.020 6.835 6.960 195,085 +0.08(+1.16%)
May 12, 2016 7.150 7.200 6.820 6.880 181,560 -0.24(-3.37%)
May 11, 2016 7.100 7.190 7.030 7.120 198,575 +0.02(+0.28%)
May 10, 2016 7.040 7.150 7.000 7.100 89,885 +0.05(+0.71%)
May 09, 2016 6.800 7.160 6.800 7.050 250,951 +0.22(+3.22%)
May 06, 2016 6.850 6.920 6.790 6.830 226,031 -0.01(-0.15%)
May 05, 2016 6.840 6.940 6.780 6.840 257,425 -0.03(-0.44%)
May 04, 2016 7.050 7.320 6.850 6.870 258,288 -0.28(-3.92%)
May 03, 2016 7.210 7.280 7.060 7.150 374,763 -0.18(-2.46%)
May 02, 2016 7.670 7.890 7.265 7.330 477,549 -0.37(-4.81%)
Apr 29, 2016 8.050 8.060 7.445 7.700 593,826 -0.43(-5.29%)
Apr 28, 2016 7.270 8.520 7.260 8.130 591,130 +0.65(+8.69%)
Apr 27, 2016 7.360 7.480 7.270 7.480 203,145 +0.08(+1.08%)
Apr 26, 2016 7.230 7.450 7.230 7.400 181,632 +0.18(+2.49%)
Apr 25, 2016 7.360 7.440 7.160 7.220 185,498 -0.14(-1.90%)
Apr 22, 2016 7.350 7.450 7.310 7.360 187,653 +0.02(+0.27%)
Apr 21, 2016 7.290 7.360 7.185 7.340 196,263 +0.08(+1.10%)
Apr 20, 2016 7.310 7.320 7.190 7.260 201,361 -0.06(-0.82%)
Apr 19, 2016 7.440 7.460 7.250 7.320 185,896 -0.12(-1.61%)
Apr 18, 2016 7.400 7.460 7.190 7.440 199,505 +0.01(+0.13%)
Apr 15, 2016 7.460 7.570 7.320 7.430 245,603 -0.09(-1.20%)
Apr 14, 2016 7.400 7.541 7.230 7.520 286,164 +0.10(+1.35%)
Apr 13, 2016 7.210 7.420 7.070 7.420 329,255 +0.27(+3.78%)
Apr 12, 2016 7.130 7.200 6.980 7.150 254,912 +0.02(+0.28%)
Apr 11, 2016 7.190 7.330 7.110 7.130 186,161 -0.05(-0.70%)
Apr 08, 2016 7.280 7.410 7.090 7.180 203,019 -0.01(-0.14%)
Apr 07, 2016 7.150 7.230 7.120 7.190 270,845 +0.01(+0.14%)
Apr 06, 2016 7.160 7.210 6.980 7.180 334,332 +0.06(+0.84%)
Apr 05, 2016 7.150 7.230 7.090 7.120 299,082 -0.08(-1.11%)
Apr 04, 2016 7.270 7.370 7.090 7.200 306,382 -0.07(-0.96%)
Apr 01, 2016 7.100 7.330 7.090 7.270 340,054 +0.00(+0.00%)
Mar 31, 2016 7.250 7.320 7.120 7.270 331,299 -0.01(-0.14%)
Mar 30, 2016 7.100 7.410 6.820 7.280 948,724 -0.60(-7.61%)
Mar 29, 2016 7.470 7.900 7.470 7.880 199,585 +0.40(+5.35%)
Mar 28, 2016 7.570 7.580 7.410 7.480 216,354 -0.09(-1.19%)
Mar 24, 2016 7.590 7.570 7.570 7.570 212,300 -0.04(-0.53%)
Mar 23, 2016 7.840 7.925 7.560 7.610 514,813 -0.22(-2.81%)
Mar 22, 2016 8.140 8.140 7.730 7.830 236,776 -0.21(-2.61%)
Mar 21, 2016 7.860 8.250 7.860 8.040 385,752 +0.31(+4.01%)
Mar 18, 2016 7.800 7.870 7.650 7.730 284,333 -0.01(-0.13%)
Mar 17, 2016 7.430 7.810 7.340 7.740 208,523 +0.32(+4.31%)
Mar 16, 2016 7.660 7.690 7.330 7.420 250,048 -0.33(-4.26%)
Mar 15, 2016 7.760 7.900 7.650 7.750 328,950 -0.01(-0.13%)
Mar 14, 2016 7.590 7.780 7.550 7.760 298,746 +0.11(+1.44%)
Mar 11, 2016 7.460 7.650 7.400 7.650 227,953 +0.27(+3.66%)
Mar 10, 2016 7.600 7.690 7.360 7.380 175,765 -0.20(-2.64%)
Mar 09, 2016 7.570 7.630 7.380 7.580 202,639 +0.07(+0.93%)
Mar 08, 2016 7.430 7.670 7.380 7.510 456,930 -0.03(-0.40%)
Mar 07, 2016 7.660 7.720 7.470 7.540 215,394 -0.20(-2.58%)
Mar 04, 2016 7.880 7.970 7.695 7.740 201,830 -0.10(-1.28%)
Mar 03, 2016 7.710 7.970 7.650 7.840 424,326 +0.10(+1.29%)
Mar 02, 2016 7.700 7.750 7.540 7.740 644,441 +0.00(+0.00%)
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.