FormFactor Inc (FORM) Historical Stock Data
28.64 ↓1.08 (-3.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORM is down -0.73% a day on average. There have been 11 days where FormFactor Inc closed green and 19 days where FORM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 29.53 | 28.64 | ↓$0.89 (-3.01%) | 28.45 | 29.60 | 569.39K |
| 2025-03-27 | 30.23 | 29.72 | ↓$0.51 (-1.69%) | 29.44 | 30.62 | 734.09K |
| 2025-03-26 | 31.35 | 30.49 | ↓$0.86 (-2.74%) | 30.38 | 31.59 | 587.62K |
| 2025-03-25 | 31.83 | 31.45 | ↓$0.38 (-1.19%) | 31.35 | 32.59 | 455.51K |
| 2025-03-24 | 32.01 | 32.35 | ↑$0.34 (1.06%) | 31.66 | 32.65 | 761.22K |
| 2025-03-21 | 31.90 | 31.11 | ↓$0.79 (-2.48%) | 30.75 | 32.00 | 1.58M |
| 2025-03-20 | 32.37 | 32.27 | ↓$0.10 (-0.31%) | 31.88 | 32.75 | 456.55K |
| 2025-03-19 | 32.66 | 32.63 | ↓$0.03 (-0.09%) | 32.30 | 33.16 | 636K |
| 2025-03-18 | 32.37 | 32.82 | ↑$0.45 (1.39%) | 31.86 | 32.87 | 569.42K |
| 2025-03-17 | 32.00 | 32.65 | ↑$0.65 (2.03%) | 31.98 | 32.91 | 602.47K |
| 2025-03-14 | 31.04 | 32.00 | ↑$0.96 (3.09%) | 30.82 | 32.04 | 611.90K |
| 2025-03-13 | 30.71 | 30.58 | ↓$0.13 (-0.42%) | 30.31 | 31.21 | 610.47K |
| 2025-03-12 | 31.24 | 30.70 | ↓$0.54 (-1.73%) | 30.38 | 31.77 | 805.05K |
| 2025-03-11 | 32.75 | 30.74 | ↓$2.01 (-6.14%) | 30.22 | 32.82 | 0.92M |
| 2025-03-10 | 32.17 | 32.86 | ↑$0.69 (2.14%) | 31.28 | 33.47 | 1.14M |
| 2025-03-07 | 32.04 | 33.00 | ↑$0.96 (3.00%) | 31.71 | 33.14 | 875.93K |
| 2025-03-06 | 31.40 | 31.85 | ↑$0.45 (1.43%) | 31.09 | 32.17 | 857.97K |
| 2025-03-05 | 31.90 | 32.38 | ↑$0.48 (1.50%) | 30.99 | 32.44 | 785.59K |
| 2025-03-04 | 31.26 | 31.56 | ↑$0.30 (0.96%) | 30.97 | 32.39 | 1.04M |
| 2025-03-03 | 33.53 | 31.46 | ↓$2.07 (-6.17%) | 31.35 | 33.73 | 1.29M |
| 2025-02-28 | 32.75 | 33.30 | ↑$0.55 (1.68%) | 32.46 | 33.81 | 0.91M |
| 2025-02-27 | 34.56 | 32.96 | ↓$1.60 (-4.63%) | 32.90 | 34.65 | 786.30K |
| 2025-02-26 | 34.51 | 34.27 | ↓$0.24 (-0.70%) | 33.99 | 34.95 | 485.44K |
| 2025-02-25 | 34.45 | 33.99 | ↓$0.46 (-1.34%) | 33.89 | 34.82 | 649.56K |
| 2025-02-24 | 35.93 | 34.61 | ↓$1.32 (-3.67%) | 34.61 | 35.93 | 612.19K |
| 2025-02-21 | 37.69 | 35.38 | ↓$2.31 (-6.13%) | 35.21 | 37.69 | 675.68K |
| 2025-02-20 | 37.64 | 37.39 | ↓$0.25 (-0.66%) | 37.26 | 38.93 | 502.33K |
| 2025-02-19 | 37.59 | 37.58 | ↓$0.01 (-0.03%) | 36.68 | 37.74 | 1.15M |
| 2025-02-18 | 38.19 | 37.99 | ↓$0.20 (-0.52%) | 37.23 | 38.27 | 683.66K |
| 2025-02-14 | 36.55 | 37.80 | ↑$1.25 (3.42%) | 36.06 | 37.87 | 0.96M |
Create an account or log in to view more rows.
$FORM hold and buy… go green go!!!
$FORM over a thousand shares in now
$FORM hopefully next week...
$FORM whats the target for Friday close?
$FORM hello
please hold.
$FORM holdddd it tight yall
$FORM buying!
$FORM holding unfortunately lol
$FORM weak
$FORM Tendie tickets on discount today!!!