FORMFACTOR (NQ: FORM)
6.840 USD  -0.030 (-0.44%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 7.050 7.320 6.850 6.870 258,288 -0.28(-3.92%)
May 03, 2016 7.210 7.280 7.060 7.150 374,763 -0.18(-2.46%)
May 02, 2016 7.670 7.890 7.265 7.330 477,549 -0.37(-4.81%)
Apr 29, 2016 8.050 8.060 7.445 7.700 593,826 -0.43(-5.29%)
Apr 28, 2016 7.270 8.520 7.260 8.130 591,130 +0.65(+8.69%)
Apr 27, 2016 7.360 7.480 7.270 7.480 203,145 +0.08(+1.08%)
Apr 26, 2016 7.230 7.450 7.230 7.400 181,632 +0.18(+2.49%)
Apr 25, 2016 7.360 7.440 7.160 7.220 185,498 -0.14(-1.90%)
Apr 22, 2016 7.350 7.450 7.310 7.360 187,653 +0.02(+0.27%)
Apr 21, 2016 7.290 7.360 7.185 7.340 196,263 +0.08(+1.10%)
Apr 20, 2016 7.310 7.320 7.190 7.260 201,361 -0.06(-0.82%)
Apr 19, 2016 7.440 7.460 7.250 7.320 185,896 -0.12(-1.61%)
Apr 18, 2016 7.400 7.460 7.190 7.440 199,505 +0.01(+0.13%)
Apr 15, 2016 7.460 7.570 7.320 7.430 245,603 -0.09(-1.20%)
Apr 14, 2016 7.400 7.541 7.230 7.520 286,164 +0.10(+1.35%)
Apr 13, 2016 7.210 7.420 7.070 7.420 329,255 +0.27(+3.78%)
Apr 12, 2016 7.130 7.200 6.980 7.150 254,912 +0.02(+0.28%)
Apr 11, 2016 7.190 7.330 7.110 7.130 186,161 -0.05(-0.70%)
Apr 08, 2016 7.280 7.410 7.090 7.180 203,019 -0.01(-0.14%)
Apr 07, 2016 7.150 7.230 7.120 7.190 270,845 +0.01(+0.14%)
Apr 06, 2016 7.160 7.210 6.980 7.180 334,332 +0.06(+0.84%)
Apr 05, 2016 7.150 7.230 7.090 7.120 299,082 -0.08(-1.11%)
Apr 04, 2016 7.270 7.370 7.090 7.200 306,382 -0.07(-0.96%)
Apr 01, 2016 7.100 7.330 7.090 7.270 340,054 +0.00(+0.00%)
Mar 31, 2016 7.250 7.320 7.120 7.270 331,299 -0.01(-0.14%)
Mar 30, 2016 7.100 7.410 6.820 7.280 948,724 -0.60(-7.61%)
Mar 29, 2016 7.470 7.900 7.470 7.880 199,585 +0.40(+5.35%)
Mar 28, 2016 7.570 7.580 7.410 7.480 216,354 -0.09(-1.19%)
Mar 24, 2016 7.570 7.570 7.570 0 -0.04(-0.53%)
Mar 23, 2016 7.840 7.925 7.560 7.610 514,813 -0.22(-2.81%)
Mar 22, 2016 8.140 8.140 7.730 7.830 236,776 -0.21(-2.61%)
Mar 21, 2016 7.860 8.250 7.860 8.040 385,752 +0.31(+4.01%)
Mar 18, 2016 7.800 7.870 7.650 7.730 284,333 -0.01(-0.13%)
Mar 17, 2016 7.430 7.810 7.340 7.740 208,523 +0.32(+4.31%)
Mar 16, 2016 7.660 7.690 7.330 7.420 250,048 -0.33(-4.26%)
Mar 15, 2016 7.760 7.900 7.650 7.750 328,950 -0.01(-0.13%)
Mar 14, 2016 7.590 7.780 7.550 7.760 298,746 +0.11(+1.44%)
Mar 11, 2016 7.460 7.650 7.400 7.650 227,953 +0.27(+3.66%)
Mar 10, 2016 7.600 7.690 7.360 7.380 175,765 -0.20(-2.64%)
Mar 09, 2016 7.570 7.630 7.380 7.580 202,639 +0.07(+0.93%)
Mar 08, 2016 7.430 7.670 7.380 7.510 456,930 -0.03(-0.40%)
Mar 07, 2016 7.660 7.720 7.470 7.540 215,394 -0.20(-2.58%)
Mar 04, 2016 7.880 7.970 7.695 7.740 201,830 -0.10(-1.28%)
Mar 03, 2016 7.710 7.970 7.650 7.840 424,326 +0.10(+1.29%)
Mar 02, 2016 7.700 7.750 7.540 7.740 644,441 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here