FormFactor, Inc. (NQ: FORM)
8.050 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 26, 2015 8.160 8.170 7.930 8.050 174,826 -0.10(-1.23%)
Jan 23, 2015 8.140 8.200 8.020 8.150 229,146 +0.04(+0.49%)
Jan 22, 2015 8.110 299,388 +0.11(+1.37%)
Jan 21, 2015 8.070 8.200 7.980 8.000 252,757 -0.12(-1.48%)
Jan 20, 2015 7.840 8.170 7.750 8.120 281,622 +0.28(+3.57%)
Jan 16, 2015 7.770 7.950 7.610 7.840 238,394 +0.04(+0.51%)
Jan 15, 2015 7.730 7.800 219,539 -0.07(-0.89%)
Jan 14, 2015 7.890 8.140 7.750 7.870 179,482 -0.14(-1.75%)
Jan 13, 2015 8.010 314,109 -0.01(-0.12%)
Jan 12, 2015 8.240 8.250 7.770 8.020 357,489 -0.24(-2.91%)
Jan 09, 2015 8.440 8.600 8.051 8.260 190,735 -0.19(-2.25%)
Jan 08, 2015 8.240 8.530 8.132 8.450 179,750 +0.32(+3.94%)
Jan 07, 2015 8.130 8.330 7.950 8.130 217,799 +0.12(+1.50%)
Jan 06, 2015 8.490 8.640 7.920 8.010 271,121 -0.44(-5.21%)
Jan 05, 2015 8.270 8.660 8.108 8.450 385,564 +0.14(+1.68%)
Jan 02, 2015 8.660 8.850 8.180 8.310 368,103 -0.29(-3.37%)
Dec 31, 2014 8.600 8.600 8.600 0 +0.16(+1.90%)
Dec 30, 2014 8.520 8.630 8.400 8.440 192,589 -0.14(-1.63%)
Dec 29, 2014 8.640 8.730 8.460 8.580 134,614 -0.07(-0.81%)
Dec 26, 2014 8.600 8.830 8.530 8.650 231,836 +0.12(+1.41%)
Dec 24, 2014 8.530 8.530 8.530 0 +0.11(+1.31%)
Dec 23, 2014 8.620 8.720 8.400 8.420 178,744 -0.15(-1.75%)
Dec 22, 2014 8.330 8.680 8.150 8.570 332,783 +0.25(+3.00%)
Dec 19, 2014 8.340 8.340 8.070 8.320 377,323 -0.05(-0.60%)
Dec 18, 2014 8.500 8.640 8.170 8.370 334,210 +0.03(+0.36%)
Dec 17, 2014 8.100 8.360 7.930 8.340 263,966 +0.32(+3.99%)
Dec 16, 2014 8.200 8.020 352,000 +0.16(+2.04%)
Dec 15, 2014 8.020 8.300 7.860 7.860 359,252 -0.16(-2.00%)
Dec 12, 2014 8.040 8.230 7.980 8.020 261,308 -0.16(-1.96%)
Dec 11, 2014 8.240 8.520 8.100 8.180 334,688 +0.00(+0.00%)
Dec 10, 2014 8.510 8.610 8.150 8.180 300,656 -0.35(-4.10%)
Dec 09, 2014 8.130 8.620 8.000 8.530 295,125 +0.28(+3.39%)
Dec 08, 2014 8.610 8.750 8.220 8.250 434,510 -0.26(-3.06%)
Dec 05, 2014 8.420 8.560 8.340 8.510 272,495 +0.08(+0.95%)
Dec 04, 2014 8.300 8.520 8.180 8.430 274,462 +0.11(+1.32%)
Dec 03, 2014 8.220 8.340 8.120 8.320 285,338 +0.09(+1.09%)
Dec 02, 2014 7.760 8.250 7.660 8.230 372,838 +0.51(+6.61%)
Dec 01, 2014 7.970 8.070 7.720 7.720 334,184 -0.32(-3.98%)
Nov 28, 2014 8.200 8.298 8.020 8.040 258,211 -0.11(-1.35%)
Nov 26, 2014 8.150 8.150 8.150 0 -0.04(-0.49%)
Nov 25, 2014 8.340 8.380 8.050 8.190 259,897 -0.16(-1.92%)
Nov 24, 2014 8.290 8.430 8.250 8.350 235,689 +0.11(+1.33%)
Nov 21, 2014 8.520 8.750 8.160 8.240 723,521 -0.11(-1.32%)
Nov 20, 2014 8.220 8.620 8.120 8.350 220,810 +0.10(+1.21%)
Nov 19, 2014 8.420 8.550 8.150 8.250 239,804 -0.21(-2.48%)
Nov 18, 2014 8.340 8.630 8.280 8.460 466,308 +0.16(+1.93%)
Nov 17, 2014 8.630 8.720 8.290 8.300 225,860 -0.39(-4.49%)
Nov 14, 2014 8.460 8.740 8.460 8.690 309,716 +0.26(+3.08%)
Nov 13, 2014 8.670 8.860 8.420 8.430 203,704 -0.26(-2.99%)
Nov 12, 2014 8.850 8.850 8.620 8.690 219,759 -0.17(-1.92%)
Nov 11, 2014 8.800 9.020 8.760 8.860 322,051 +0.00(+0.00%)
Nov 10, 2014 9.020 9.050 8.720 8.860 243,165 +0.08(+0.91%)
Nov 07, 2014 8.930 9.020 8.500 8.780 310,405 -0.15(-1.68%)
Nov 06, 2014 8.890 9.080 8.650 8.930 859,523 +0.03(+0.34%)
Nov 05, 2014 8.000 8.990 7.770 8.900 2,021,789 +0.96(+12.09%)
Nov 04, 2014 7.760 8.035 7.758 7.940 269,710 +0.11(+1.40%)
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