FormFactor, Inc. (NQ: FORM)
9.175 USD  +0.015 (+0.16%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 9.160 9.450 9.140 9.175 279,261 +0.02(+0.16%)
Apr 24, 2015 9.250 9.250 9.100 9.160 263,820 -0.13(-1.40%)
Apr 23, 2015 9.440 9.440 9.220 9.290 332,134 -0.15(-1.59%)
Apr 22, 2015 9.370 9.470 9.250 9.440 130,533 +0.05(+0.53%)
Apr 21, 2015 9.380 9.500 9.250 9.390 288,695 +0.09(+0.97%)
Apr 20, 2015 9.230 9.390 9.200 9.300 204,765 +0.16(+1.75%)
Apr 17, 2015 9.220 9.280 9.070 9.140 313,418 -0.12(-1.30%)
Apr 16, 2015 9.360 9.450 9.220 9.260 274,752 -0.19(-2.01%)
Apr 15, 2015 9.510 9.510 9.370 9.450 351,543 -0.06(-0.63%)
Apr 14, 2015 9.430 9.520 9.270 9.510 255,392 +0.08(+0.85%)
Apr 13, 2015 9.430 9.500 9.360 9.430 477,248 +0.04(+0.43%)
Apr 10, 2015 9.360 9.490 9.290 9.390 328,725 +0.05(+0.54%)
Apr 09, 2015 9.300 9.370 9.220 9.340 192,315 +0.04(+0.43%)
Apr 08, 2015 9.150 9.330 9.150 9.300 329,567 +0.16(+1.75%)
Apr 07, 2015 9.150 9.200 9.030 9.140 341,913 +0.02(+0.22%)
Apr 06, 2015 9.120 9.150 9.030 9.120 237,566 -0.07(-0.76%)
Apr 02, 2015 9.190 9.190 9.190 0 +0.21(+2.28%)
Apr 01, 2015 8.890 9.000 8.720 8.985 511,981 +0.12(+1.30%)
Mar 31, 2015 8.840 8.950 8.810 8.870 657,442 +0.03(+0.34%)
Mar 30, 2015 8.800 8.880 8.790 8.840 470,792 +0.09(+1.03%)
Mar 27, 2015 8.920 8.950 8.590 8.750 458,329 -0.20(-2.23%)
Mar 26, 2015 8.910 8.960 8.760 8.950 430,344 +0.03(+0.34%)
Mar 25, 2015 9.300 9.300 8.810 8.920 918,005 -0.37(-3.98%)
Mar 24, 2015 9.310 9.370 9.220 9.290 262,449 +0.00(+0.00%)
Mar 23, 2015 9.210 9.310 9.130 9.290 492,018 +0.16(+1.75%)
Mar 20, 2015 9.340 9.380 9.105 9.130 514,928 -0.13(-1.40%)
Mar 19, 2015 9.330 9.330 9.230 9.260 221,332 -0.07(-0.75%)
Mar 18, 2015 9.410 9.505 9.170 9.330 458,751 -0.15(-1.58%)
Mar 17, 2015 9.400 9.640 9.370 9.480 444,541 +0.12(+1.28%)
Mar 16, 2015 9.210 9.500 9.130 9.360 408,443 +0.15(+1.63%)
Mar 13, 2015 9.170 9.290 9.020 9.210 292,908 +0.04(+0.44%)
Mar 12, 2015 9.110 9.190 8.930 9.170 419,142 +0.04(+0.44%)
Mar 11, 2015 9.170 9.410 9.110 9.130 396,478 +0.01(+0.11%)
Mar 10, 2015 9.050 9.240 9.013 9.120 328,496 -0.12(-1.30%)
Mar 09, 2015 9.100 9.300 9.044 9.240 365,578 +0.23(+2.55%)
Mar 06, 2015 8.950 9.010 344,629 -0.19(-2.07%)
Mar 05, 2015 9.360 9.470 9.070 9.200 461,451 -0.22(-2.34%)
Mar 04, 2015 9.600 9.420 9.420 350,677 +0.00(+0.00%)
Mar 03, 2015 9.420 9.420 804,243 -0.84(-8.19%)
Mar 02, 2015 9.870 10.29 9.780 10.26 828,044 +0.44(+4.48%)
Feb 27, 2015 9.830 10.00 9.770 9.820 527,642 -0.08(-0.81%)
Feb 26, 2015 9.970 9.900 485,636 +0.16(+1.64%)
Feb 25, 2015 9.750 9.930 9.720 9.740 511,145 +0.06(+0.62%)
Feb 24, 2015 9.220 9.750 9.180 9.680 1,072,447 +0.51(+5.56%)
Feb 23, 2015 9.200 9.350 8.960 9.170 392,821 +0.03(+0.33%)
Feb 20, 2015 9.020 9.200 8.870 9.140 540,925 +0.14(+1.56%)
Feb 19, 2015 8.710 9.060 8.600 9.000 549,418 +0.32(+3.69%)
Feb 18, 2015 8.500 8.740 8.500 8.680 364,788 +0.17(+2.00%)
Feb 17, 2015 8.560 8.690 8.480 8.510 387,689 +0.01(+0.12%)
Feb 13, 2015 8.500 8.500 8.500 0 -0.02(-0.23%)
Feb 12, 2015 8.530 8.580 8.410 8.520 272,687 +0.02(+0.24%)
Feb 11, 2015 8.460 8.600 8.380 8.500 237,952 -0.01(-0.12%)
Feb 10, 2015 8.550 8.640 8.260 8.510 382,796 +0.07(+0.83%)
Feb 09, 2015 8.400 8.550 8.350 8.440 291,375 -0.08(-0.94%)
Feb 06, 2015 8.420 8.550 8.250 8.520 617,845 +0.10(+1.19%)
Feb 05, 2015 8.290 8.650 8.160 8.420 814,534 +0.51(+6.45%)
Feb 04, 2015 7.900 8.050 7.850 7.910 245,613 -0.06(-0.75%)
Feb 03, 2015 7.750 8.050 7.638 7.970 369,854 +0.32(+4.18%)
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