NASDAQ : FORM
FormFactor, Inc. — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 97.46 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FormFactor, Inc. (FORM) closed at 90.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 89.54 | 92.61 | 87.55 | 90.97 | 449,908 | +3.93% |
| 2026-10-30 | 89.84 | 91.05 | 84.53 | 87.53 | 2,889,433 | -10.19% |
| 2026-10-29 | 101.8 | 103.29 | 96.422 | 97.46 | 3,160,215 | -11.65% |
| 2026-10-28 | 109.38 | 111.85 | 107 | 110.31 | 1,621,467 | +3.24% |
| 2026-10-27 | 103.97 | 107.29 | 102.825 | 106.85 | 1,156,696 | +5.68% |
| 2026-10-26 | 99.98 | 104.16 | 98.47 | 101.11 | 1,120,303 | +2.64% |
| 2026-10-23 | 94.25 | 100.5 | 93.01 | 98.51 | 1,049,133 | +3.66% |
| 2026-10-22 | 103.48 | 105.135 | 94.595 | 95.03 | 1,389,833 | -15.29% |
| 2026-10-21 | 110.95 | 112.75 | 109.35 | 112.18 | 1,304,028 | +4.16% |
| 2026-10-20 | 106.95 | 109.68 | 103.93 | 107.7 | 1,224,126 | -2.23% |
| 2026-10-19 | 110.46 | 114.87 | 110.08 | 110.16 | 1,746,014 | +4.90% |
| 2026-10-16 | 110.72 | 111.7 | 104.62 | 105.01 | 1,551,425 | -7.35% |
| 2026-10-15 | 112.99 | 114.35 | 106.48 | 113.34 | 1,868,462 | -5.32% |
| 2026-10-14 | 124.11 | 126.29 | 118.8 | 119.71 | 1,200,903 | -6.54% |
| 2026-10-13 | 127.64 | 128.25 | 121.58 | 128.09 | 1,447,076 | -1.68% |
| 2026-10-12 | 136.86 | 136.86 | 129.51 | 130.28 | 1,250,556 | -6.72% |
| 2026-10-09 | 141.08 | 142.81 | 137.68 | 139.67 | 813,467 | +1.85% |
| 2026-10-08 | 136.28 | 143.635 | 134.54 | 137.13 | 1,681,834 | -1.91% |
| 2026-10-07 | 137.27 | 142.404 | 135.69 | 139.8 | 1,058,523 | -1.06% |
| 2026-10-06 | 148.32 | 148.41 | 140.88 | 141.3 | 2,108,833 | -4.52% |
| 2026-10-05 | 150.5 | 151.17 | 143.69 | 147.99 | 13,931,860 | -0.78% |
| 2026-10-02 | 150.32 | 151.18 | 145.89 | 149.15 | 2,035,718 | +0.48% |
| 2026-10-01 | 149.45 | 149.7 | 145.07 | 148.44 | 1,200,761 | -0.58% |
| 2026-09-30 | 142.3 | 150.65 | 140.138 | 149.31 | 2,289,678 | +9.59% |
| 2026-09-29 | 132.51 | 136.69 | 132.51 | 136.25 | 1,270,880 | +4.03% |
| 2026-09-28 | 129.32 | 131.155 | 124.1 | 130.97 | 1,342,528 | +0.99% |
| 2026-09-25 | 130.85 | 133.06 | 128.216 | 129.69 | 896,685 | +0.50% |
| 2026-09-24 | 126.98 | 129.86 | 124.36 | 129.04 | 931,158 | -1.69% |
| 2026-09-23 | 125.39 | 131.48 | 123.64 | 131.26 | 1,274,354 | +4.17% |
| 2026-09-22 | 116.818 | 126.17 | 116.52 | 126.01 | 842,799 | +5.62% |
| 2026-09-21 | 123 | 123.78 | 118.49 | 119.31 | 1,296,853 | +0.79% |
| 2026-09-18 | 114 | 118.67 | 113.5 | 118.38 | 2,463,490 | +6.14% |
| 2026-09-17 | 109.64 | 112.681 | 109.25 | 111.53 | 1,349,149 | +6.40% |
| 2026-09-16 | 105 | 106.125 | 103.13 | 104.82 | 601,856 | +3.08% |
| 2026-09-15 | 105.13 | 105.17 | 100.39 | 101.69 | 969,185 | -1.21% |
| 2026-09-14 | 104.24 | 109.06 | 102.541 | 102.94 | 1,230,461 | -10.45% |
| 2026-09-11 | 113.68 | 117.12 | 112.94 | 114.95 | 870,563 | +2.52% |
| 2026-09-10 | 110 | 115.805 | 110 | 112.12 | 1,192,324 | -1.80% |
| 2026-09-09 | 109.53 | 115.95 | 108.52 | 114.18 | 1,234,519 | +3.93% |
| 2026-09-08 | 107.09 | 111.99 | 106.64 | 109.86 | 1,273,434 | +5.74% |
| 2026-09-04 | 99.64 | 104.2 | 99.01 | 103.9 | 1,100,435 | +7.38% |
| 2026-09-03 | 95.03 | 97.16 | 92.05 | 96.76 | 898,235 | +0.19% |
| 2026-09-02 | 95.5 | 97.5 | 93.505 | 96.58 | 1,071,427 | +1.23% |
| 2026-09-01 | 99.27 | 99.54 | 94.99 | 95.41 | 1,135,273 | -5.17% |
| 2026-08-31 | 103.145 | 103.17 | 99.77 | 100.61 | 1,124,851 | -1.07% |
| 2026-08-28 | 109.46 | 109.95 | 101.33 | 101.695 | 1,091,610 | -7.74% |
| 2026-08-27 | 112 | 113.9 | 109.26 | 110.23 | 1,093,177 | +1.97% |
| 2026-08-26 | 107.8 | 110.22 | 104.68 | 108.1 | 1,472,127 | +0.35% |
| 2026-08-25 | 112.41 | 112.41 | 106.79 | 107.72 | 779,152 | -0.17% |
| 2026-08-24 | 110.63 | 112.16 | 104.77 | 107.9 | 1,256,777 | -5.48% |
| 2026-08-21 | 117.69 | 117.8 | 110.32 | 114.16 | 735,380 | -1.34% |
| 2026-08-20 | 114.5 | 117.6 | 112.43 | 115.71 | 742,995 | +0.66% |
| 2026-08-19 | 126.03 | 126.03 | 113.545 | 114.95 | 1,060,091 | -7.55% |
| 2026-08-18 | 129.28 | 129.57 | 120.01 | 124.34 | 1,532,653 | -10.00% |
| 2026-08-17 | 134.05 | 139.8 | 133.19 | 138.16 | 966,246 | +4.98% |
| 2026-08-14 | 129.48 | 134.286 | 127.36 | 131.6 | 820,201 | -0.05% |
| 2026-08-13 | 128.03 | 135.64 | 127.26 | 131.67 | 1,031,387 | +2.25% |
| 2026-08-12 | 127.8 | 130.47 | 125.54 | 128.77 | 1,159,490 | +6.36% |
| 2026-08-11 | 116.5 | 121.89 | 114.67 | 121.07 | 1,233,493 | +7.65% |
| 2026-08-10 | 119.73 | 120 | 112.402 | 112.47 | 993,722 | -4.19% |
| 2026-08-07 | 119.9 | 120.683 | 115.22 | 117.39 | 651,214 | +1.89% |
| 2026-08-06 | 112.85 | 120.45 | 109.74 | 115.21 | 1,058,971 | +0.67% |
| 2026-08-05 | 117.9 | 119.36 | 113.1 | 114.44 | 1,519,566 | -4.87% |
| 2026-08-04 | 115 | 121.575 | 114.01 | 120.3 | 2,097,003 | +10.57% |
| 2026-08-03 | 101.32 | 111.19 | 100.75 | 108.8 | 1,575,793 | +2.45% |
| 2026-07-31 | 111.87 | 113.836 | 104.895 | 106.2 | 1,617,155 | +0.78% |
| 2026-07-30 | 101.96 | 107.115 | 98.25 | 105.38 | 2,470,761 | +26.28% |
| 2026-07-29 | 88.23 | 89.71 | 82.34 | 83.45 | 2,478,511 | -5.42% |
| 2026-07-28 | 92.27 | 93 | 84.77 | 88.23 | 2,253,084 | -10.70% |
| 2026-07-27 | 104.04 | 105.94 | 94.73 | 98.8 | 1,247,271 | -5.04% |
| 2026-07-24 | 112.58 | 112.58 | 103.645 | 104.04 | 942,729 | -7.73% |
| 2026-07-23 | 112.23 | 116.06 | 111.5 | 112.75 | 774,683 | -0.56% |
| 2026-07-22 | 109.42 | 116.26 | 108.28 | 113.39 | 1,027,657 | -0.32% |
| 2026-07-21 | 112.75 | 114.18 | 108.545 | 113.75 | 1,126,967 | +8.01% |
| 2026-07-20 | 107.28 | 109.99 | 104.46 | 105.31 | 1,042,005 | -0.25% |
| 2026-07-17 | 100 | 108 | 97.28 | 105.57 | 1,795,283 | -1.44% |
| 2026-07-16 | 110 | 112.56 | 105.345 | 107.11 | 1,091,242 | -7.51% |
| 2026-07-15 | 121.38 | 121.59 | 110.36 | 115.81 | 1,251,904 | -0.45% |
| 2026-07-14 | 118.96 | 119.5 | 112.92 | 116.33 | 1,075,858 | +5.47% |
| 2026-07-13 | 112.08 | 113 | 108.59 | 110.3 | 1,034,417 | -6.14% |
| 2026-07-10 | 115.14 | 118.02 | 113.15 | 117.52 | 1,001,984 | -1.61% |
| 2026-07-09 | 119.945 | 123.545 | 118.9 | 119.44 | 1,599,853 | +7.03% |
| 2026-07-08 | 106 | 112.39 | 105.35 | 111.59 | 1,533,639 | +5.22% |
| 2026-07-07 | 111.78 | 113.165 | 104.02 | 106.05 | 2,737,140 | -10.63% |
| 2026-07-06 | 128.798 | 131.64 | 117.75 | 118.67 | 2,916,124 | -3.98% |
| 2026-07-02 | 147.13 | 147.13 | 120.635 | 123.59 | 2,103,763 | -16.00% |
| 2026-07-01 | 153.375 | 156 | 146.59 | 147.13 | 1,459,991 | -8.00% |
| 2026-06-30 | 145.09 | 160.27 | 145.01 | 159.93 | 1,875,180 | +10.93% |
| 2026-06-29 | 134.05 | 146.379 | 131 | 144.17 | 2,173,150 | +10.27% |
| 2026-06-26 | 140.21 | 141.74 | 129.025 | 130.74 | 10,977,770 | -12.11% |
| 2026-06-25 | 151 | 155 | 143.46 | 148.75 | 1,788,881 | +5.18% |
| 2026-06-24 | 141.8 | 144.055 | 137 | 141.42 | 1,253,223 | -0.96% |
| 2026-06-23 | 138.5 | 145.32 | 138.5 | 142.79 | 1,319,349 | -8.85% |
| 2026-06-22 | 151.312 | 157.24 | 148.46 | 156.66 | 1,210,926 | +4.75% |
| 2026-06-18 | 149.01 | 154.67 | 146.32 | 149.55 | 1,935,864 | +6.86% |
| 2026-06-17 | 146.4 | 148 | 139.14 | 139.95 | 1,075,253 | -0.21% |
| 2026-06-16 | 152.59 | 154.765 | 139.96 | 140.24 | 1,147,872 | -8.10% |
| 2026-06-15 | 148.29 | 152.9 | 146.45 | 152.6 | 1,739,612 | +9.62% |
| 2026-06-12 | 132.4 | 140.75 | 131.13 | 139.21 | 1,211,177 | +6.89% |
| 2026-06-11 | 120.5 | 130.49 | 118.3 | 130.24 | 1,229,827 | +12.46% |
| 2026-06-10 | 119 | 127.19 | 114.5 | 115.81 | 1,592,608 | -3.99% |
| 2026-06-09 | 128.36 | 132.5 | 113.3 | 120.62 | 1,357,841 | -2.92% |
| 2026-06-08 | 124.88 | 126.25 | 119.885 | 124.25 | 2,199,364 | +6.47% |
| 2026-06-05 | 124.06 | 124.61 | 115.12 | 116.7 | 1,260,947 | -7.82% |
| 2026-06-04 | 121.16 | 129.77 | 117.7 | 126.605 | 1,260,891 | +0.46% |
| 2026-06-03 | 126.59 | 127.646 | 122.61 | 126.02 | 1,574,666 | +0.73% |
| 2026-06-02 | 118.8 | 127.726 | 117.9 | 125.11 | 1,408,189 | +8.73% |
| 2026-06-01 | 120.98 | 121.25 | 113.8 | 115.07 | 2,667,072 | -7.64% |
| 2026-05-29 | 130.73 | 131.68 | 123.9 | 124.59 | 1,584,162 | -4.32% |
| 2026-05-28 | 133.02 | 133.02 | 125.5 | 130.22 | 963,597 | -2.11% |
| 2026-05-27 | 138.61 | 138.8 | 129.12 | 133.03 | 1,431,937 | -2.53% |
| 2026-05-26 | 133.93 | 139.92 | 129.53 | 136.48 | 2,282,594 | +5.81% |
| 2026-05-22 | 129.78 | 132.02 | 127.51 | 128.99 | 1,439,045 | +0.77% |
| 2026-05-21 | 124.15 | 130.5 | 123.46 | 128 | 1,469,882 | +2.15% |
| 2026-05-20 | 121 | 127.74 | 120.56 | 125.31 | 1,513,058 | +6.92% |
| 2026-05-19 | 114.12 | 119.31 | 112.305 | 117.2 | 1,408,847 | -0.19% |
| 2026-05-18 | 126.27 | 126.438 | 114.844 | 117.42 | 2,070,932 | -7.01% |
| 2026-05-15 | 121.41 | 127.99 | 119.3 | 126.27 | 2,739,460 | -1.34% |
| 2026-05-14 | 129.31 | 129.853 | 126.095 | 127.99 | 1,384,481 | -1.02% |
| 2026-05-13 | 135.16 | 136.15 | 122.08 | 129.31 | 3,486,843 | -2.05% |