FormFactor, Inc. (NQ: FORM)
6.520 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:03 AM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 6.500 6.720 6.480 6.520 301,559 -0.13(-1.95%)
Aug 31, 2015 6.470 6.780 6.420 6.650 286,912 +0.12(+1.84%)
Aug 28, 2015 6.310 6.570 6.310 6.530 349,488 +0.19(+3.00%)
Aug 27, 2015 6.220 6.350 6.095 6.340 305,156 +0.16(+2.59%)
Aug 26, 2015 6.100 6.230 6.000 6.180 361,225 +0.23(+3.87%)
Aug 25, 2015 6.150 6.170 5.950 5.950 382,884 +0.02(+0.34%)
Aug 24, 2015 5.760 6.170 5.660 5.930 601,712 -0.07(-1.17%)
Aug 21, 2015 5.930 6.200 5.880 6.000 351,300 -0.04(-0.66%)
Aug 20, 2015 6.280 6.280 6.040 6.040 273,787 -0.30(-4.73%)
Aug 19, 2015 6.390 6.470 6.300 6.340 184,840 -0.07(-1.09%)
Aug 18, 2015 6.550 6.570 6.400 6.410 436,331 -0.18(-2.73%)
Aug 17, 2015 6.610 6.710 6.560 6.590 336,888 -0.07(-1.05%)
Aug 14, 2015 6.650 6.730 6.570 6.660 230,314 -0.05(-0.75%)
Aug 13, 2015 7.000 7.040 6.710 6.710 232,003 -0.25(-3.59%)
Aug 12, 2015 6.780 7.010 6.710 6.960 312,503 +0.08(+1.16%)
Aug 11, 2015 7.170 7.170 6.780 6.880 309,777 -0.35(-4.84%)
Aug 10, 2015 6.970 7.270 6.970 7.230 458,265 +0.28(+4.03%)
Aug 07, 2015 6.830 6.980 6.740 6.950 443,433 +0.06(+0.87%)
Aug 06, 2015 6.910 6.910 6.745 6.890 394,375 -0.04(-0.58%)
Aug 05, 2015 7.030 7.140 6.890 6.930 314,029 -0.10(-1.42%)
Aug 04, 2015 7.000 7.060 6.880 7.030 361,218 +0.04(+0.57%)
Aug 03, 2015 7.110 7.140 6.910 6.990 756,393 -0.24(-3.32%)
Jul 31, 2015 7.500 7.500 7.010 7.230 691,002 -0.27(-3.66%)
Jul 30, 2015 7.050 7.750 7.050 7.505 1,508,853 +1.10(+17.27%)
Jul 29, 2015 6.480 6.530 6.380 6.400 544,315 -0.11(-1.69%)
Jul 28, 2015 6.550 6.620 6.390 6.510 314,730 -0.03(-0.46%)
Jul 27, 2015 6.510 6.630 6.380 6.540 251,201 -0.05(-0.76%)
Jul 24, 2015 6.820 6.860 6.560 6.590 283,675 -0.27(-3.94%)
Jul 23, 2015 6.990 7.050 6.860 6.860 324,454 -0.10(-1.44%)
Jul 22, 2015 6.790 7.010 6.740 6.960 452,867 +0.17(+2.50%)
Jul 21, 2015 6.890 7.070 6.790 6.790 783,981 -0.07(-1.02%)
Jul 20, 2015 7.320 7.440 6.770 6.860 1,110,491 -0.48(-6.54%)
Jul 17, 2015 7.690 7.700 7.320 7.340 701,394 -0.38(-4.92%)
Jul 16, 2015 7.840 8.050 7.640 7.720 1,003,821 -0.03(-0.39%)
Jul 15, 2015 7.820 7.870 7.540 7.750 877,848 -0.02(-0.26%)
Jul 14, 2015 8.590 8.590 7.320 7.770 1,724,619 -0.86(-9.97%)
Jul 13, 2015 8.740 8.740 8.510 8.630 455,163 -0.01(-0.12%)
Jul 10, 2015 8.590 8.660 8.490 8.640 220,373 +0.14(+1.65%)
Jul 09, 2015 8.720 8.774 8.500 8.500 305,066 -0.07(-0.82%)
Jul 08, 2015 8.650 8.760 8.460 8.570 317,746 -0.19(-2.17%)
Jul 07, 2015 9.120 9.120 8.620 8.760 283,265 -0.34(-3.74%)
Jul 06, 2015 9.100 9.290 9.000 9.100 290,851 -0.06(-0.66%)
Jul 02, 2015 9.160 9.160 9.160 0 +0.00(+0.00%)
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