FormFactor, Inc. (NQ: FORM)
7.210 USD  -0.160 (-2.17%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 22, 2014 7.330 7.450 7.195 7.210 155,782 -0.16(-2.17%)
Sep 19, 2014 7.630 7.720 7.330 7.370 306,393 -0.25(-3.34%)
Sep 18, 2014 7.670 7.850 7.505 7.625 322,138 +0.01(+0.13%)
Sep 17, 2014 7.640 7.800 7.550 7.615 156,295 -0.05(-0.65%)
Sep 16, 2014 7.600 7.720 7.440 7.665 242,373 -0.00(-0.07%)
Sep 15, 2014 7.710 7.710 7.480 7.670 244,324 -0.07(-0.90%)
Sep 12, 2014 7.950 7.950 7.570 7.740 254,952 -0.18(-2.27%)
Sep 11, 2014 7.670 7.940 7.662 7.920 148,130 +0.18(+2.33%)
Sep 10, 2014 7.720 7.800 7.628 7.740 164,410 +0.05(+0.65%)
Sep 09, 2014 7.900 7.960 7.640 7.690 202,900 -0.22(-2.78%)
Sep 08, 2014 7.990 8.184 7.875 7.910 221,697 -0.10(-1.25%)
Sep 05, 2014 7.930 7.930 7.850 8.010 223,762 +0.05(+0.63%)
Sep 04, 2014 8.100 8.410 7.930 7.960 291,106 -0.13(-1.61%)
Sep 03, 2014 8.400 8.400 8.040 8.090 495,675 -0.32(-3.80%)
Sep 02, 2014 7.270 8.460 7.268 8.410 1,676,187 +1.37(+19.46%)
Aug 29, 2014 7.040 7.040 7.040 0 +0.17(+2.47%)
Aug 28, 2014 7.120 7.150 6.850 6.870 172,811 -0.32(-4.45%)
Aug 27, 2014 7.200 7.220 7.130 7.190 119,145 +0.00(+0.00%)
Aug 26, 2014 6.880 7.210 6.800 7.190 295,812 +0.34(+4.96%)
Aug 25, 2014 7.130 7.210 6.782 6.850 232,624 -0.22(-3.11%)
Aug 22, 2014 7.080 7.180 7.020 7.070 145,860 -0.01(-0.14%)
Aug 21, 2014 7.180 7.230 6.950 7.080 255,638 -0.14(-1.94%)
Aug 20, 2014 7.220 7.320 7.180 7.220 104,059 -0.07(-0.96%)
Aug 19, 2014 7.300 7.340 7.160 7.290 269,202 -0.02(-0.27%)
Aug 18, 2014 7.250 7.370 7.150 7.310 190,213 +0.14(+1.95%)
Aug 15, 2014 6.970 7.190 6.910 7.170 328,499 +0.31(+4.52%)
Aug 14, 2014 6.920 6.980 6.760 6.860 159,701 -0.06(-0.87%)
Aug 13, 2014 6.780 6.930 6.544 6.920 152,084 +0.19(+2.82%)
Aug 12, 2014 6.890 6.918 6.690 6.730 154,180 -0.22(-3.17%)
Aug 11, 2014 6.900 7.110 6.850 6.950 113,255 +0.12(+1.76%)
Aug 08, 2014 6.840 6.910 6.780 6.830 142,464 -0.02(-0.29%)
Aug 07, 2014 6.920 7.000 6.820 6.850 147,583 -0.06(-0.87%)
Aug 06, 2014 6.840 7.140 6.822 6.910 190,301 -0.02(-0.29%)
Aug 05, 2014 6.570 7.000 6.520 6.930 229,142 +0.32(+4.84%)
Aug 04, 2014 6.700 6.930 6.580 6.610 302,381 -0.09(-1.34%)
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 6.750 454,858 -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%)
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