FormFactor, Inc. (NQ: FORM)
6.700 USD  -0.050 (-0.74%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 01, 2014 6.780 6.870 6.580 6.700 274,726 -0.05(-0.74%)
Jul 31, 2014 7.260 7.260 6.610 6.750 456,566 -0.47(-6.51%)
Jul 30, 2014 7.000 7.280 6.930 7.220 459,647 +0.29(+4.18%)
Jul 29, 2014 6.860 7.030 6.810 6.930 163,586 +0.07(+1.02%)
Jul 28, 2014 6.910 6.940 6.690 6.860 364,059 -0.08(-1.15%)
Jul 25, 2014 7.160 7.160 6.910 6.940 238,126 -0.32(-4.41%)
Jul 24, 2014 7.560 7.570 7.200 7.260 124,946 -0.28(-3.71%)
Jul 23, 2014 7.680 7.680 7.520 7.540 141,727 -0.12(-1.57%)
Jul 22, 2014 7.600 7.750 7.540 7.660 239,163 +0.05(+0.66%)
Jul 21, 2014 7.600 7.710 7.510 7.610 116,287 -0.03(-0.39%)
Jul 18, 2014 7.500 7.700 7.475 7.640 178,526 +0.16(+2.14%)
Jul 17, 2014 7.570 7.780 7.435 7.480 183,243 -0.20(-2.60%)
Jul 16, 2014 7.760 7.790 7.580 7.680 132,511 +0.00(+0.00%)
Jul 15, 2014 8.020 8.030 7.669 7.680 176,532 -0.32(-4.00%)
Jul 14, 2014 8.120 8.120 7.890 8.000 152,564 +0.00(+0.00%)
Jul 11, 2014 7.920 8.040 7.890 8.000 108,711 +0.04(+0.50%)
Jul 10, 2014 7.880 8.110 7.820 7.960 207,393 -0.17(-2.09%)
Jul 09, 2014 8.010 8.240 7.900 8.130 220,295 +0.12(+1.50%)
Jul 08, 2014 8.070 8.110 7.790 8.010 351,671 -0.05(-0.62%)
Jul 07, 2014 8.340 8.350 8.010 8.060 152,513 -0.29(-3.47%)
Jul 03, 2014 8.350 8.350 8.350 0 +0.16(+1.95%)
Jul 02, 2014 8.380 8.430 8.180 8.190 153,783 -0.22(-2.62%)
Jul 01, 2014 8.400 8.500 8.240 8.410 308,003 +0.09(+1.08%)
Jun 30, 2014 8.070 8.420 7.990 8.320 224,318 +0.23(+2.84%)
Jun 27, 2014 7.980 8.100 7.970 8.090 245,891 +0.03(+0.37%)
Jun 26, 2014 8.020 8.090 7.860 8.060 147,547 -0.02(-0.25%)
Jun 25, 2014 7.840 8.090 7.790 8.080 215,838 +0.16(+2.02%)
Jun 24, 2014 8.080 8.200 7.870 7.920 269,500 -0.14(-1.74%)
Jun 23, 2014 7.990 8.100 7.890 8.060 181,168 +0.07(+0.88%)
Jun 20, 2014 8.020 8.030 7.920 7.990 406,341 +0.02(+0.25%)
Jun 19, 2014 8.140 8.160 7.840 7.970 209,448 -0.12(-1.48%)
Jun 18, 2014 8.060 8.167 7.930 8.090 187,236 +0.01(+0.12%)
Jun 17, 2014 7.980 8.131 7.910 8.080 335,588 +0.13(+1.64%)
Jun 16, 2014 8.000 8.030 7.780 7.950 241,590 -0.05(-0.62%)
Jun 13, 2014 7.880 8.050 7.820 8.000 454,133 +0.19(+2.43%)
Jun 12, 2014 7.940 7.950 7.720 7.810 389,392 -0.12(-1.51%)
Jun 11, 2014 7.670 7.950 7.610 7.930 471,186 +0.23(+2.99%)
Jun 10, 2014 7.540 7.750 7.390 7.700 545,924 +0.20(+2.67%)
Jun 06, 2014 7.510 7.580 7.380 7.500 322,915 +0.05(+0.67%)
Jun 05, 2014 7.260 7.502 7.130 7.450 415,212 +0.22(+3.04%)
Jun 04, 2014 7.020 7.275 6.910 7.230 246,588 +0.18(+2.55%)
Jun 03, 2014 7.150 7.310 7.000 7.050 326,803 -0.13(-1.81%)
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