FormFactor, Inc. (NQ: FORM)
6.750 USD  -0.040 (-0.59%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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