NASDAQ:FORM
FormFactor Stock Price (Quote)
$56.45
-0.200 (-0.353%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.18 | $57.39 | Friday, 10th May 2024 FORM stock ended at $56.45. This is 0.353% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.50% from a day low at $55.99 to a day high of $57.39. |
| 90 days | $38.79 | $57.39 | |
| 52 weeks | $27.98 | $57.39 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2016 | $7.13 | $7.43 | $7.13 | $7.42 | 360 320 |
| May 31, 2016 | $7.43 | $7.48 | $7.17 | $7.17 | 258 619 |
| May 27, 2016 | $7.24 | $7.43 | $7.24 | $7.43 | 208 453 |
| May 26, 2016 | $7.21 | $7.31 | $7.20 | $7.25 | 106 006 |
| May 25, 2016 | $7.26 | $7.33 | $7.16 | $7.22 | 124 893 |
| May 24, 2016 | $7.12 | $7.31 | $7.12 | $7.25 | 229 022 |
| May 23, 2016 | $6.93 | $7.23 | $6.92 | $7.10 | 198 753 |
| May 20, 2016 | $6.58 | $6.93 | $6.55 | $6.93 | 278 587 |
| May 19, 2016 | $6.68 | $6.84 | $6.48 | $6.51 | 221 086 |
| May 18, 2016 | $6.67 | $6.89 | $6.67 | $6.75 | 131 058 |
| May 17, 2016 | $6.86 | $6.94 | $6.67 | $6.70 | 280 980 |
| May 16, 2016 | $6.97 | $7.00 | $6.77 | $6.89 | 453 091 |
| May 13, 2016 | $6.88 | $7.02 | $6.84 | $6.96 | 192 936 |
| May 12, 2016 | $7.15 | $7.20 | $6.82 | $6.88 | 181 091 |
| May 11, 2016 | $7.10 | $7.19 | $7.03 | $7.12 | 198 575 |
| May 10, 2016 | $7.04 | $7.15 | $7.00 | $7.10 | 89 885 |
| May 09, 2016 | $6.80 | $7.16 | $6.80 | $7.05 | 242 874 |
| May 06, 2016 | $6.85 | $6.92 | $6.79 | $6.83 | 222 845 |
| May 05, 2016 | $6.84 | $6.94 | $6.78 | $6.84 | 257 227 |
| May 04, 2016 | $7.05 | $7.32 | $6.85 | $6.87 | 257 115 |
| May 03, 2016 | $7.21 | $7.28 | $7.06 | $7.15 | 374 763 |
| May 02, 2016 | $7.67 | $7.89 | $7.26 | $7.33 | 476 855 |
| Apr 29, 2016 | $8.05 | $8.06 | $7.45 | $7.70 | 593 695 |
| Apr 28, 2016 | $7.27 | $8.52 | $7.26 | $8.13 | 591 130 |
| Apr 27, 2016 | $7.36 | $7.48 | $7.27 | $7.48 | 202 802 |
