FormFactor Inc (FORM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.34 | -12.1115899297 | 44.09 | 45.47 | 37.64 | 829176 | 40.97394104 | CS |
| 4 | -7 | -15.3005464481 | 45.75 | 49.9 | 37.64 | 642588 | 43.97086774 | CS |
| 12 | -5.77 | -12.9604672058 | 44.52 | 51.68 | 37.64 | 575396 | 45.08347341 | CS |
| 26 | -5.45 | -12.3303167421 | 44.2 | 63.625 | 37.64 | 644681 | 50.29077175 | CS |
| 52 | 4.87 | 14.3742621015 | 33.88 | 63.625 | 32.16 | 573021 | 46.11943815 | CS |
| 156 | -1.17 | -2.93086172345 | 39.92 | 63.625 | 18.15 | 484542 | 37.70558522 | CS |
| 260 | 16.68 | 75.577707295 | 22.07 | 63.625 | 16.3501 | 490642 | 35.33252532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 38.75 | 0.77 | 2.03 | 39.19 | 39.19 | 38.23 | 979284 |
| 1730414100 | 37.98 | -5.83 | -13.31 | 40.15 | 41.32 | 37.64 | 2216835 |
| 1730327700 | 43.81 | -1.36 | -3.01 | 43.81 | 44.7 | 43.26 | 560603 |
| 1730241300 | 45.17 | 1.1 | 2.50 | 44 | 45.44 | 43.695 | 532016 |
| 1730154900 | 44.07 | -0.72 | -1.61 | 45.18 | 45.28 | 43.81 | 523693 |
| 1729895700 | 44.79 | 1.07 | 2.45 | 44.09 | 45.47 | 44.08 | 312735 |
| 1729809300 | 43.72 | 0.59 | 1.37 | 43.78 | 43.98 | 43.15 | 403746 |
| 1729722900 | 43.13 | -0.66 | -1.51 | 43.43 | 43.795 | 42.45 | 344467 |
| 1729636500 | 43.79 | -0.33 | -0.75 | 43.7 | 44.14 | 43.43 | 377471 |
| 1729550100 | 44.12 | 0.21 | 0.48 | 43.8 | 44.15 | 43.4112 | 382128 |
| 1729290900 | 43.91 | -0.24 | -0.54 | 44.58 | 45.36 | 43.77 | 503931 |
| 1729204500 | 44.15 | 0.44 | 1.01 | 45.15 | 45.15 | 43.79 | 632506 |
| 1729118100 | 43.71 | -1.04 | -2.32 | 45.64 | 46.1399 | 43.68 | 942263 |
| 1729031700 | 44.75 | -3.97 | -8.15 | 48.36 | 49.06 | 44.73 | 1215830 |
| 1728945300 | 48.72 | 0.46 | 0.95 | 48.66 | 49.9 | 48.65 | 459258 |
| 1728686100 | 48.26 | 1.86 | 4.01 | 45.92 | 48.47 | 45.92 | 551652 |
| 1728599700 | 46.4 | -1.09 | -2.30 | 46.5 | 46.84 | 45.59 | 755596 |
| 1728513300 | 47.49 | 1.02 | 2.19 | 46.55 | 48.35 | 46.1833 | 533377 |
| 1728426900 | 46.47 | 0.25 | 0.54 | 46.23 | 46.81 | 45.92 | 429496 |
| 1728340500 | 46.22 | -0.12 | -0.26 | 45.85 | 46.46 | 45.48 | 597979 |
| 1728081300 | 46.34 | 2 | 4.51 | 45.75 | 46.42 | 45.06 | 576185 |
| 1727994900 | 44.34 | -0.65 | -1.44 | 44.28 | 45.32 | 43.9514 | 221441 |
| 1727908500 | 44.99 | 0.82 | 1.86 | 44.34 | 45.7655 | 44.24 | 330987 |
| 1727822100 | 44.17 | -1.83 | -3.98 | 45.98 | 46.11 | 43.84 | 462695 |
| 1727735700 | 46 | -0.3 | -0.65 | 45.8 | 46.33 | 45.43 | 748914 |
| 1727476500 | 46.3 | -0.6 | -1.28 | 47.22 | 47.25 | 46.02 | 347937 |
| 1727390100 | 46.9 | 2.88 | 6.54 | 46.42 | 47.23 | 45.5 | 496120 |
| 1727303700 | 44.02 | -0.25 | -0.56 | 44.27 | 44.85 | 43.92 | 419096 |
| 1727217300 | 44.27 | 0.28 | 0.64 | 44.33 | 44.615 | 43.32 | 443889 |
| 1727130900 | 43.99 | 0.05 | 0.11 | 44.4 | 44.585 | 43.88 | 276840 |
| 1726871700 | 43.94 | -0.84 | -1.88 | 44.44 | 44.535 | 43.34 | 1629465 |
| 1726785300 | 44.78 | 1.94 | 4.53 | 45.01 | 45.355 | 44.0801 | 483043 |
| 1726698900 | 42.84 | -0.3 | -0.70 | 43.14 | 44.305 | 42.54 | 699760 |
| 1726612500 | 43.14 | 0.94 | 2.23 | 43.3 | 43.83 | 42.58 | 489235 |
| 1726526100 | 42.2 | -1.88 | -4.26 | 43.07 | 43.4 | 41.9 | 748292 |
| 1726266900 | 44.08 | 1.27 | 2.97 | 43.18 | 44.295 | 42.875 | 576171 |
| 1726180500 | 42.81 | -1.1 | -2.51 | 43.65 | 43.79 | 42.54 | 443424 |
| 1726094100 | 43.91 | 1.78 | 4.23 | 42.49 | 44.11 | 41.91 | 497854 |
| 1726007700 | 42.13 | 0.85 | 2.06 | 41.28 | 42.33 | 40.86 | 524247 |
| 1725921300 | 41.28 | -0.6 | -1.43 | 42.68 | 42.81 | 41.25 | 553718 |
| 1725662100 | 41.88 | -2.04 | -4.64 | 43.4 | 43.425 | 41.7 | 454384 |
| 1725575700 | 43.92 | -0.54 | -1.21 | 43.66 | 44.62 | 43.4 | 358902 |
| 1725489300 | 44.46 | -0.09 | -0.20 | 44 | 45.02 | 43.2 | 511110 |
| 1725402900 | 44.55 | -4.22 | -8.65 | 47.4 | 48.12 | 44.48 | 571867 |
| 1725057300 | 48.77 | -0.01 | -0.02 | 50.09 | 50.09 | 48.39 | 1146629 |
| 1724970900 | 48.78 | -0.21 | -0.43 | 49.37 | 50.77 | 48.71 | 724405 |
| 1724884500 | 48.99 | -1.64 | -3.24 | 50.69 | 51.13 | 48.87 | 811679 |
| 1724798100 | 50.63 | 1 | 2.01 | 49.26 | 50.77 | 48.46 | 466688 |
| 1724711700 | 49.63 | -1.78 | -3.46 | 51.57 | 51.68 | 49.345 | 392439 |
| 1724452500 | 51.41 | 2.2 | 4.47 | 50.15 | 51.66 | 50 | 411337 |
| 1724366100 | 49.21 | -1.6 | -3.15 | 50.87 | 51.13 | 49.06 | 481207 |
| 1724279700 | 50.81 | 1.51 | 3.06 | 50.63 | 50.97 | 49.3871 | 338626 |
| 1724193300 | 49.3 | -1.59 | -3.12 | 50.71 | 51.3 | 49 | 324309 |
| 1724106900 | 50.89 | 0.98 | 1.96 | 49.8 | 50.91 | 48.75 | 369814 |
| 1723847700 | 49.91 | 0.79 | 1.61 | 48.62 | 50.05 | 48.24 | 559861 |
| 1723761300 | 49.12 | 2.33 | 4.98 | 48.54 | 49.3199 | 47.78 | 464267 |
| 1723674900 | 46.79 | 0.58 | 1.26 | 46.64 | 47.42 | 45.5626 | 529120 |
| 1723588500 | 46.21 | 2.29 | 5.21 | 44.72 | 46.27 | 44.36 | 548753 |
| 1723502100 | 43.92 | 0.2 | 0.46 | 43.96 | 44.35 | 42.74 | 630718 |
| 1723242900 | 43.72 | -0.82 | -1.84 | 44.52 | 45.23 | 43.31 | 607350 |
| 1723156500 | 44.54 | 1.43 | 3.32 | 43.9 | 44.63 | 42.55 | 858482 |
| 1723070100 | 43.11 | 1.06 | 2.52 | 43.71 | 44.65 | 42.2825 | 1297465 |
| 1722983700 | 42.05 | 0.8 | 1.94 | 41.25 | 42.895 | 41.02 | 734999 |
| 1722897300 | 41.25 | 0.35 | 0.86 | 37.89 | 41.8 | 37.73 | 1575865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
