FormFactor Inc (FORM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.3622 | 17.0935686092 | 43.07 | 50.79 | 41.9344 | 660499 | 43.20471825 | CS |
| 4 | 12.7322 | 33.7724137931 | 37.7 | 50.79 | 37.6232 | 607144 | 41.74326492 | CS |
| 12 | 6.1622 | 13.9195843686 | 44.27 | 50.79 | 37.25 | 645549 | 42.27282683 | CS |
| 26 | -8.0978 | -13.8352981377 | 58.53 | 63.625 | 37.25 | 664488 | 46.5255993 | CS |
| 52 | 9.6622 | 23.6992886927 | 40.77 | 63.625 | 37.21 | 577689 | 46.55925277 | CS |
| 156 | 9.6422 | 23.6386369208 | 40.79 | 63.625 | 18.15 | 499702 | 37.74834391 | CS |
| 260 | 24.6122 | 95.3222308288 | 25.82 | 63.625 | 16.3501 | 496882 | 35.8092243 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 43.87 | -0.32 | -0.72 | 44 | 45.08 | 43.082 | 683263 |
| 1734392100 | 44.19 | 1.69 | 3.98 | 42.52 | 44.49 | 41.9344 | 572663 |
| 1734132900 | 42.5 | -0.27 | -0.63 | 43.25 | 44.115 | 42.02 | 867602 |
| 1734046500 | 42.77 | -0.23 | -0.53 | 42.34 | 43.14 | 42.06 | 721853 |
| 1733960100 | 43 | 1 | 2.38 | 43.07 | 43.73 | 42.13 | 457112 |
| 1733873700 | 42 | -0.89 | -2.08 | 43.26 | 43.52 | 41.94 | 579177 |
| 1733787300 | 42.89 | 0.62 | 1.47 | 42.46 | 43.91 | 42.31 | 524251 |
| 1733528100 | 42.27 | 1.23 | 3.00 | 41.26 | 42.41 | 40.58 | 386960 |
| 1733441700 | 41.04 | -1.39 | -3.28 | 42.43 | 42.53 | 40.77 | 545627 |
| 1733355300 | 42.43 | -0.05 | -0.12 | 43 | 43.1636 | 42.26 | 687658 |
| 1733268900 | 42.48 | -0.08 | -0.19 | 41.9 | 42.689 | 41.86 | 553122 |
| 1733182500 | 42.56 | 2.5 | 6.24 | 40.06 | 42.665 | 40.06 | 662751 |
| 1732917840 | 40.06 | 0.75 | 1.91 | 40.3 | 40.685 | 39.82 | 423347 |
| 1732750500 | 39.31 | -0.51 | -1.28 | 39.81 | 40.02 | 38.6514 | 708070 |
| 1732664100 | 39.82 | -1.42 | -3.44 | 41.78 | 41.93 | 39.8 | 660002 |
| 1732577700 | 41.24 | -0.09 | -0.22 | 42.05 | 42.105 | 41 | 758578 |
| 1732318500 | 41.33 | 0.55 | 1.35 | 40.68 | 41.4838 | 40.4263 | 501223 |
| 1732232100 | 40.78 | 1.12 | 2.82 | 40 | 41.005 | 39.72 | 439758 |
| 1732145700 | 39.66 | 1.79 | 4.73 | 37.7 | 39.85 | 37.6232 | 908632 |
| 1732059300 | 37.87 | 0.13 | 0.34 | 37.35 | 37.98 | 37.25 | 415579 |
| 1731972900 | 37.74 | -0.06 | -0.16 | 37.69 | 38.39 | 37.57 | 738766 |
| 1731713700 | 37.8 | -1.89 | -4.76 | 39.14 | 39.23 | 37.75 | 1058642 |
| 1731627300 | 39.69 | -0.31 | -0.78 | 40.68 | 41 | 39.56 | 874926 |
| 1731540900 | 40 | -2.14 | -5.08 | 41.9 | 42.64 | 39.96 | 767838 |
| 1731454500 | 42.14 | 0.18 | 0.43 | 41.91 | 43.695 | 41.2956 | 1017965 |
| 1731368100 | 41.96 | -0.14 | -0.33 | 41.97 | 42.23 | 40.508 | 738206 |
| 1731108900 | 42.1 | -0.3 | -0.71 | 42.16 | 42.32 | 41.66 | 883212 |
| 1731022500 | 42.4 | 0.8 | 1.92 | 42.26 | 43.03 | 41.79 | 653284 |
| 1730936100 | 41.6 | 2.37 | 6.04 | 40.69 | 41.83 | 40.1 | 618954 |
| 1730849700 | 39.23 | 0.46 | 1.19 | 38.53 | 39.67 | 38.53 | 552164 |
| 1730763300 | 38.77 | 0.02 | 0.05 | 37.98 | 40.3102 | 37.98 | 1412320 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
