Skip to main content

Formfactor Inc (NQ: FORM )

38.75 +0.77 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 39.19 39.19 38.23 38.75 979,349 +0.77(+2.03%)
Oct 31, 2024 40.15 41.32 37.64 37.98 2,219,926 -5.83(-13.31%)
Oct 30, 2024 43.81 44.70 43.26 43.81 561,014 -1.36(-3.01%)
Oct 29, 2024 44.00 45.44 43.70 45.17 532,016 +1.10(+2.50%)
Oct 28, 2024 45.18 45.28 43.81 44.07 523,693 -0.72(-1.61%)
Oct 25, 2024 44.09 45.47 44.08 44.79 312,735 +1.07(+2.45%)
Oct 24, 2024 43.78 43.98 43.15 43.72 403,746 +0.59(+1.37%)
Oct 23, 2024 43.43 43.80 42.45 43.13 344,467 -0.66(-1.51%)
Oct 22, 2024 43.70 44.14 43.43 43.79 377,471 -0.33(-0.75%)
Oct 21, 2024 43.80 44.15 43.41 44.12 382,198 +0.21(+0.48%)
Oct 18, 2024 44.58 45.36 43.77 43.91 503,931 -0.24(-0.54%)
Oct 17, 2024 45.15 45.15 43.79 44.15 632,506 +0.44(+1.01%)
Oct 16, 2024 45.64 46.14 43.68 43.71 942,263 -1.04(-2.32%)
Oct 15, 2024 48.36 49.06 44.73 44.75 1,215,830 -3.97(-8.15%)
Oct 14, 2024 48.66 49.90 48.65 48.72 459,258 +0.46(+0.95%)
Oct 11, 2024 45.92 48.47 45.92 48.26 551,652 +1.86(+4.01%)
Oct 10, 2024 46.50 46.84 45.59 46.40 755,596 -1.09(-2.30%)
Oct 09, 2024 46.55 48.35 46.18 47.49 533,378 +1.02(+2.19%)
Oct 08, 2024 46.23 46.81 45.92 46.47 429,496 +0.25(+0.54%)
Oct 07, 2024 45.85 46.46 45.48 46.22 598,452 -0.12(-0.26%)
Oct 04, 2024 45.75 46.42 45.06 46.34 576,184 +2.00(+4.51%)
Oct 03, 2024 44.28 45.32 43.95 44.34 221,442 -0.65(-1.44%)
Oct 02, 2024 44.34 45.77 44.24 44.99 330,987 +0.82(+1.86%)
Oct 01, 2024 45.98 46.11 43.84 44.17 462,697 -1.83(-3.98%)
Sep 30, 2024 45.80 46.33 45.43 46.00 748,914 -0.30(-0.65%)
Sep 27, 2024 47.22 47.25 46.02 46.30 348,005 -0.60(-1.28%)
Sep 26, 2024 46.42 47.23 45.50 46.90 496,120 +2.88(+6.54%)
Sep 25, 2024 44.02 44.85 43.92 44.02 419,796 -0.25(-0.56%)
Sep 24, 2024 44.33 44.62 43.32 44.27 443,889 +0.28(+0.64%)
Sep 23, 2024 44.40 44.59 43.88 43.99 276,840 +0.05(+0.11%)
Sep 20, 2024 44.44 44.53 43.34 43.94 1,629,465 -0.84(-1.88%)
Sep 19, 2024 45.01 45.35 44.08 44.78 483,045 +1.94(+4.53%)
Sep 18, 2024 43.14 44.30 42.54 42.84 699,760 -0.30(-0.70%)
Sep 17, 2024 43.30 43.83 42.58 43.14 489,240 +0.94(+2.23%)
Sep 16, 2024 43.07 43.13 41.90 42.20 748,622 -1.88(-4.26%)
Sep 13, 2024 43.43 44.30 42.88 44.08 577,047 +1.27(+2.97%)
Sep 12, 2024 43.65 43.79 42.54 42.81 443,446 -1.10(-2.51%)
Sep 11, 2024 42.49 44.11 41.91 43.91 497,854 +1.78(+4.23%)
Sep 10, 2024 41.28 42.33 40.86 42.13 524,252 +0.85(+2.06%)
Sep 09, 2024 42.68 42.81 41.25 41.28 553,721 -0.60(-1.43%)
Sep 06, 2024 43.40 43.42 41.70 41.88 454,384 -2.04(-4.64%)
Sep 05, 2024 43.66 44.62 43.40 43.92 358,902 -0.54(-1.21%)
Sep 04, 2024 44.00 45.02 43.20 44.46 511,110 -0.09(-0.20%)
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.