FormFactor, Inc. (NQ: FORM)
8.950 USD  -0.010 (-0.11%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 8.920 9.030 8.870 8.950 247,381 -0.01(-0.11%)
May 21, 2015 8.920 8.980 8.780 8.960 398,948 +0.05(+0.56%)
May 20, 2015 8.870 8.970 8.810 8.910 158,038 +0.05(+0.56%)
May 19, 2015 9.050 9.070 8.840 8.860 210,225 -0.21(-2.32%)
May 18, 2015 9.000 9.090 8.900 9.070 277,409 +0.07(+0.78%)
May 15, 2015 9.040 9.050 8.850 9.000 342,030 -0.01(-0.11%)
May 14, 2015 8.710 9.070 8.680 9.010 549,620 +0.34(+3.92%)
May 13, 2015 8.560 8.690 8.532 8.670 219,535 +0.12(+1.40%)
May 12, 2015 8.470 8.650 8.410 8.550 277,763 +0.01(+0.12%)
May 11, 2015 8.500 8.640 8.440 8.540 371,567 +0.06(+0.71%)
May 08, 2015 8.400 8.580 8.360 8.480 484,648 +0.13(+1.56%)
May 07, 2015 8.320 8.430 8.220 8.350 531,422 +0.01(+0.12%)
May 06, 2015 8.250 8.470 8.190 8.340 560,568 +0.15(+1.83%)
May 05, 2015 8.710 8.720 8.175 8.190 1,006,318 -0.52(-5.97%)
May 04, 2015 8.540 8.980 8.495 8.710 866,124 +0.22(+2.59%)
May 01, 2015 8.020 8.490 7.914 8.490 707,706 +0.52(+6.52%)
Apr 30, 2015 8.800 8.979 7.340 7.970 2,613,047 -1.24(-13.46%)
Apr 29, 2015 9.250 9.330 9.120 9.210 355,835 -0.06(-0.65%)
Apr 28, 2015 9.180 9.300 9.000 9.270 225,155 +0.09(+1.04%)
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%)
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