FormFactor, Inc. (NQ: FORM)
8.190 USD  -0.160 (-1.92%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 7.950 8.090 7.750 7.830 212,536 -0.14(-1.76%)
Oct 31, 2014 7.930 8.140 7.840 7.970 443,529 +0.22(+2.84%)
Oct 30, 2014 7.630 8.040 7.520 7.750 710,288 +0.66(+9.31%)
Oct 29, 2014 7.170 7.250 6.980 7.090 288,742 -0.05(-0.70%)
Oct 28, 2014 6.940 7.210 6.850 7.140 273,197 +0.26(+3.78%)
Oct 27, 2014 6.660 7.010 6.720 6.880 159,715 +0.16(+2.38%)
Oct 24, 2014 6.840 6.900 6.680 6.720 114,315 -0.09(-1.32%)
Oct 23, 2014 6.650 7.040 6.650 6.810 284,436 +0.25(+3.81%)
Oct 22, 2014 6.500 6.560 253,361 -0.19(-2.81%)
Oct 21, 2014 6.830 6.870 6.600 6.750 252,381 -0.04(-0.59%)
Oct 20, 2014 6.620 6.950 6.620 6.790 289,144 +0.11(+1.65%)
Oct 17, 2014 6.620 6.680 261,523 +0.00(+0.07%)
Oct 16, 2014 6.390 6.960 6.300 6.675 356,077 +0.17(+2.69%)
Oct 15, 2014 6.040 6.520 5.830 6.500 340,910 +0.32(+5.18%)
Oct 14, 2014 6.300 6.445 6.100 6.180 403,220 -0.01(-0.16%)
Oct 13, 2014 6.350 6.400 6.250 6.190 389,262 -0.13(-2.06%)
Oct 10, 2014 6.850 6.850 6.300 6.320 384,515 -0.59(-8.54%)
Oct 09, 2014 7.290 7.300 6.890 6.910 271,163 -0.41(-5.60%)
Oct 08, 2014 7.040 7.340 6.940 7.320 205,016 +0.24(+3.39%)
Oct 07, 2014 7.130 7.210 6.980 7.080 251,740 -0.13(-1.80%)
Oct 06, 2014 7.390 7.440 7.000 7.210 301,002 -0.21(-2.83%)
Oct 03, 2014 7.430 7.560 7.220 7.420 326,647 +0.15(+2.06%)
Oct 02, 2014 7.040 7.275 6.890 7.270 262,651 +0.21(+2.97%)
Oct 01, 2014 7.180 7.180 6.920 7.060 291,453 -0.11(-1.53%)
Sep 30, 2014 7.440 7.460 7.150 7.170 292,172 -0.26(-3.50%)
Sep 29, 2014 7.330 7.610 7.330 7.430 233,867 -0.03(-0.40%)
Sep 26, 2014 7.400 7.650 7.370 7.460 207,985 +0.10(+1.36%)
Sep 25, 2014 7.150 7.410 7.010 7.360 404,911 +0.18(+2.51%)
Sep 24, 2014 7.070 7.250 7.020 7.180 151,197 +0.15(+2.13%)
Sep 23, 2014 7.160 7.340 7.030 7.030 158,968 -0.18(-2.50%)
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%)
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