FormFactor, Inc. (NQ: FORM)
5.980 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 5.850 6.010 5.810 5.980 186,525 +0.13(+2.22%)
Apr 16, 2014 5.990 6.100 5.700 5.850 251,945 -0.07(-1.18%)
Apr 15, 2014 5.910 6.000 5.730 5.920 140,381 +0.01(+0.17%)
Apr 14, 2014 6.160 6.170 5.820 5.910 154,519 -0.17(-2.80%)
Apr 11, 2014 6.000 6.180 6.000 6.080 203,450 +0.00(+0.00%)
Apr 10, 2014 6.400 6.400 6.050 6.080 222,761 -0.34(-5.30%)
Apr 09, 2014 6.370 6.430 6.270 6.420 112,521 +0.09(+1.42%)
Apr 08, 2014 6.170 6.440 6.170 6.330 256,743 +0.19(+3.09%)
Apr 07, 2014 6.220 6.270 6.000 6.140 241,096 -0.08(-1.29%)
Apr 04, 2014 6.570 6.580 6.110 6.220 186,344 -0.28(-4.31%)
Apr 03, 2014 6.660 6.690 6.490 6.500 112,571 -0.17(-2.55%)
Apr 02, 2014 6.610 6.710 6.540 6.670 116,939 +0.10(+1.52%)
Apr 01, 2014 6.410 6.580 6.245 6.570 137,004 +0.18(+2.82%)
Mar 31, 2014 6.280 6.520 6.212 6.390 204,994 +0.15(+2.40%)
Mar 28, 2014 6.370 6.500 6.210 6.240 217,700 -0.15(-2.35%)
Mar 27, 2014 6.350 6.540 6.280 6.390 157,939 +0.02(+0.31%)
Mar 26, 2014 6.880 6.880 6.370 6.370 282,950 -0.43(-6.32%)
Mar 25, 2014 6.840 6.950 6.735 6.800 80,600 +0.00(+0.00%)
Mar 24, 2014 6.810 6.850 6.640 6.800 130,914 -0.03(-0.44%)
Mar 21, 2014 7.050 7.080 6.820 6.830 370,836 -0.19(-2.71%)
Mar 20, 2014 6.920 7.065 6.900 7.020 145,545 +0.07(+1.01%)
Mar 19, 2014 6.990 7.065 6.910 6.950 80,792 -0.05(-0.71%)
Mar 18, 2014 6.800 7.020 6.640 7.000 116,257 +0.19(+2.79%)
Mar 17, 2014 6.840 6.890 6.790 6.810 115,441 +0.04(+0.59%)
Mar 14, 2014 6.770 6.900 6.450 6.770 140,161 -0.04(-0.59%)
Mar 13, 2014 7.080 7.140 6.730 6.810 178,179 -0.23(-3.27%)
Mar 12, 2014 6.870 7.090 6.850 7.040 266,494 +0.11(+1.59%)
Mar 11, 2014 6.910 7.070 6.910 6.930 202,417 +0.00(+0.00%)
Mar 10, 2014 7.050 7.090 6.860 6.930 120,434 -0.10(-1.42%)
Mar 07, 2014 7.040 7.080 6.910 7.030 154,804 +0.05(+0.72%)
Mar 06, 2014 7.150 7.160 6.920 6.980 181,905 -0.16(-2.24%)
Mar 05, 2014 7.110 7.160 7.020 7.140 156,455 +0.00(+0.00%)
Mar 04, 2014 7.190 7.370 7.105 7.140 508,126 -0.01(-0.14%)
Mar 03, 2014 7.090 7.150 6.910 7.150 217,934 +0.02(+0.28%)
Feb 28, 2014 7.200 7.200 7.060 7.130 409,486 -0.06(-0.83%)
Feb 27, 2014 7.020 7.200 6.950 7.190 312,366 +0.15(+2.13%)
Feb 26, 2014 6.930 7.089 6.930 7.040 342,086 +0.10(+1.44%)
Feb 25, 2014 6.840 6.980 6.775 6.940 502,341 +0.13(+1.91%)
Feb 24, 2014 6.770 6.880 6.740 6.810 235,310 +0.07(+1.04%)
Feb 21, 2014 6.700 6.770 6.640 6.740 364,300 +0.07(+1.05%)
Feb 20, 2014 6.500 6.700 6.500 6.670 187,986 +0.17(+2.62%)
Feb 19, 2014 6.590 6.720 6.500 6.500 194,326 -0.14(-2.11%)
Feb 18, 2014 6.550 6.680 6.530 6.640 147,867 +0.07(+1.07%)
Feb 14, 2014 6.570 6.570 6.570 0 +0.03(+0.46%)
Feb 13, 2014 6.490 6.650 6.460 6.540 239,898 +0.00(+0.00%)
Feb 12, 2014 6.460 6.575 6.460 6.540 323,647 +0.06(+0.93%)
Feb 11, 2014 6.320 6.550 6.250 6.480 360,402 +0.14(+2.21%)
Feb 10, 2014 6.250 6.410 6.210 6.340 361,992 -0.08(-1.25%)
Feb 07, 2014 6.520 6.540 6.290 6.420 285,120 -0.08(-1.23%)
Feb 06, 2014 6.250 6.600 6.160 6.500 492,588 +0.41(+6.73%)
Feb 05, 2014 6.220 6.260 6.050 6.090 255,748 -0.18(-2.87%)
Feb 04, 2014 6.210 6.350 6.130 6.270 269,384 +0.12(+1.95%)
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