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

Formfactor Inc (NQ: FORM )

56.41 +0.27 (+0.48%)
Streaming Delayed Price Updated: 10:46 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 (%)
Jan 29, 2016 8.030 8.360 8.030 8.310 221,938 +0.31(+3.88%)
Jan 28, 2016 8.070 8.235 7.960 8.000 156,117 +0.09(+1.14%)
Jan 27, 2016 8.380 8.420 7.900 7.910 318,015 -0.44(-5.27%)
Jan 26, 2016 8.400 8.580 8.300 8.350 102,154 -0.02(-0.24%)
Jan 25, 2016 8.550 8.550 8.350 8.370 129,256 -0.20(-2.33%)
Jan 22, 2016 8.390 8.600 8.330 8.570 198,065 +0.32(+3.88%)
Jan 21, 2016 8.240 8.430 8.030 8.250 166,513 +0.09(+1.10%)
Jan 20, 2016 7.580 8.205 7.564 8.160 203,310 +0.48(+6.25%)
Jan 19, 2016 7.740 7.800 7.590 7.680 330,677 +0.06(+0.79%)
Jan 15, 2016 7.570 7.620 7.620 7.620 209,900 -0.18(-2.31%)
Jan 14, 2016 7.670 7.910 7.570 7.800 165,515 +0.15(+1.96%)
Jan 13, 2016 7.820 7.990 7.560 7.650 212,359 -0.16(-2.05%)
Jan 12, 2016 7.970 7.970 7.670 7.810 129,257 -0.06(-0.76%)
Jan 11, 2016 7.770 7.880 7.690 7.870 113,224 +0.11(+1.42%)
Jan 08, 2016 8.220 8.400 7.730 7.760 200,493 -0.42(-5.13%)
Jan 07, 2016 8.280 8.310 8.050 8.180 180,940 -0.26(-3.08%)
Jan 06, 2016 8.540 8.580 8.330 8.440 135,439 -0.20(-2.31%)
Jan 05, 2016 8.620 8.690 8.452 8.640 166,738 +0.05(+0.58%)
Jan 04, 2016 8.870 8.979 8.510 8.590 173,488 -0.41(-4.56%)
Dec 31, 2015 9.120 9.000 9.000 9.000 199,400 -0.16(-1.75%)
Dec 30, 2015 9.300 9.300 9.110 9.160 130,987 -0.17(-1.82%)
Dec 29, 2015 9.130 9.370 8.881 9.330 185,663 +0.22(+2.41%)
Dec 28, 2015 9.020 9.110 8.700 9.110 185,227 +0.00(+0.00%)
Dec 24, 2015 9.030 9.110 9.110 9.110 70,900 +0.08(+0.89%)
Dec 23, 2015 8.910 9.040 8.720 9.030 171,636 +0.21(+2.38%)
Dec 22, 2015 8.780 8.830 8.600 8.820 147,015 +0.06(+0.68%)
Dec 21, 2015 8.660 8.798 8.640 8.760 108,858 +0.12(+1.39%)
Dec 18, 2015 8.720 8.740 8.550 8.640 321,225 -0.07(-0.80%)
Dec 17, 2015 8.740 8.870 8.620 8.710 90,127 +0.00(+0.00%)
Dec 16, 2015 8.610 8.730 8.420 8.710 152,586 +0.19(+2.23%)
Dec 15, 2015 8.500 8.650 8.290 8.520 173,229 +0.08(+0.95%)
Dec 14, 2015 8.500 8.500 8.360 8.440 168,619 -0.07(-0.82%)
Dec 11, 2015 8.620 8.740 8.200 8.510 179,610 -0.29(-3.30%)
Dec 10, 2015 8.520 8.830 8.215 8.800 204,459 +0.22(+2.56%)
Dec 09, 2015 8.750 8.790 8.570 8.580 128,262 -0.18(-2.05%)
Dec 08, 2015 8.890 8.890 8.680 8.760 103,018 -0.21(-2.34%)
Dec 07, 2015 9.000 9.000 8.805 8.970 179,202 -0.03(-0.33%)
Dec 04, 2015 8.920 9.090 8.500 9.000 237,916 +0.02(+0.22%)
Dec 03, 2015 9.130 9.210 8.970 8.980 215,948 -0.15(-1.64%)
Dec 02, 2015 8.950 9.250 8.910 9.130 327,383 +0.20(+2.24%)
Dec 01, 2015 8.750 8.930 8.600 8.930 356,201 +0.22(+2.53%)
Nov 30, 2015 8.770 8.830 8.700 8.710 301,092 -0.04(-0.46%)
Nov 27, 2015 8.750 8.750 8.660 8.750 65,313 +0.01(+0.11%)
Nov 25, 2015 8.710 8.740 8.740 8.740 89,600 +0.02(+0.23%)
Nov 24, 2015 8.550 8.740 8.540 8.720 109,021 +0.11(+1.28%)
Nov 23, 2015 8.670 8.750 8.540 8.610 133,598 -0.06(-0.69%)
Nov 20, 2015 8.610 8.750 8.600 8.670 266,984 +0.00(+0.00%)
Nov 19, 2015 8.590 8.740 8.550 8.670 110,671 -0.07(-0.80%)
Nov 18, 2015 8.300 8.750 8.300 8.740 302,021 +0.35(+4.17%)
Nov 17, 2015 8.310 8.608 8.310 8.390 156,130 -0.07(-0.83%)
Nov 16, 2015 8.270 8.470 8.242 8.460 142,243 +0.09(+1.08%)
Nov 13, 2015 8.190 8.500 8.190 8.370 160,008 +0.05(+0.60%)
Nov 12, 2015 8.350 8.570 8.260 8.320 168,825 -0.19(-2.23%)
Nov 11, 2015 8.340 8.655 8.050 8.510 156,748 +0.01(+0.12%)
Nov 10, 2015 8.600 8.750 8.495 8.500 348,115 -0.35(-3.95%)
Nov 09, 2015 8.520 8.900 8.520 8.850 284,091 -0.01(-0.11%)
Nov 06, 2015 8.670 8.860 8.530 8.860 251,512 +0.21(+2.43%)
Nov 05, 2015 8.730 8.750 8.505 8.650 158,462 -0.11(-1.26%)
Nov 04, 2015 8.680 8.790 8.600 8.760 209,935 +0.08(+0.92%)
Nov 03, 2015 8.430 8.700 8.430 8.680 315,606 +0.13(+1.52%)
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.