FORM

FormFactor, Inc. Historical Stock Prices

$7.29
*  
0.02
0.27%
Get FORM Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading FORM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FORM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  7.30  7.34  7.16  7.29 269,202
08/19/2014 7.3 7.34 7.16 7.29 269,202
08/18/2014 7.25 7.37 7.15 7.31 190,213
08/15/2014 6.97 7.25 6.91 7.17 328,499
08/14/2014 6.92 7 6.76 6.86 159,701
08/13/2014 6.78 6.93 6.544 6.92 152,084
08/12/2014 6.89 6.9176 6.69 6.73 154,180
08/11/2014 6.9 7.11 6.85 6.95 113,255
08/08/2014 6.84 6.91 6.78 6.83 142,464
08/07/2014 6.92 7 6.82 6.85 147,583
08/06/2014 6.84 7.14 6.822 6.91 190,301
08/05/2014 6.57 7 6.52 6.93 229,142
08/04/2014 6.7 6.93 6.58 6.61 304,654
08/01/2014 6.78 6.87 6.58 6.7 272,693
07/31/2014 7.26 7.26 6.61 6.75 456,566
07/30/2014 7 7.28 6.93 7.22 459,647
07/29/2014 6.86 7.03 6.81 6.93 163,586
07/28/2014 6.91 6.94 6.69 6.86 356,412
07/25/2014 7.16 7.16 6.91 6.94 238,126
07/24/2014 7.56 7.57 7.2 7.26 124,946
07/23/2014 7.68 7.68 7.52 7.54 141,727
07/22/2014 7.6 7.75 7.54 7.66 239,163
07/21/2014 7.6 7.71 7.51 7.61 116,287
07/18/2014 7.5 7.7 7.475 7.64 178,526
07/17/2014 7.57 7.7799 7.435 7.48 183,243
07/16/2014 7.76 7.79 7.58 7.68 132,511
07/15/2014 8.02 8.03 7.669 7.68 176,532
07/14/2014 8.12 8.12 7.89 8 154,451
07/11/2014 7.92 8.04 7.89 8 108,711
07/10/2014 7.88 8.11 7.82 7.96 207,393
07/09/2014 8.01 8.24 7.9 8.13 220,295
07/08/2014 8.07 8.11 7.79 8.01 353,182
07/07/2014 8.34 8.35 8.01 8.06 157,008
07/03/2014 8.23 8.37 8.23 8.35 66,535
07/02/2014 8.38 8.43 8.18 8.19 154,916
07/01/2014 8.4 8.5 8.24 8.41 311,885
06/30/2014 8.07 8.42 7.99 8.32 225,108
06/27/2014 7.98 8.1 7.97 8.09 245,891
06/26/2014 8.02 8.09 7.86 8.06 147,547
06/25/2014 7.84 8.09 7.79 8.08 215,838
06/24/2014 8.08 8.2 7.87 7.92 273,093
06/23/2014 7.99 8.1 7.89 8.06 181,168
06/20/2014 8.02 8.03 7.92 7.99 406,341
06/19/2014 8.14 8.16 7.84 7.97 209,448
06/18/2014 8.06 8.167 7.93 8.09 187,236
06/17/2014 7.98 8.1314 7.91 8.08 335,588
06/16/2014 8 8.03 7.78 7.95 241,590
06/13/2014 7.88 8.05 7.82 8 454,133
06/12/2014 7.94 7.95 7.72 7.81 391,004
06/11/2014 7.67 7.95 7.61 7.93 473,925
06/10/2014 7.54 7.75 7.39 7.7 547,451
06/09/2014 7.46 7.65 7.31 7.6 332,983
06/06/2014 7.51 7.58 7.38 7.5 322,915
06/05/2014 7.26 7.5025 7.13 7.45 419,998
06/04/2014 7.02 7.275 6.91 7.23 246,588
06/03/2014 7.15 7.31 7 7.05 326,803
06/02/2014 7.18 7.293 7.02 7.18 319,388
05/30/2014 7.21 7.32 7.1201 7.26 408,477
05/29/2014 7.03 7.34 7.03 7.18 522,939
05/28/2014 6.8 7.5 6.62 7.12 2,922,723
05/27/2014 6.02 6.15 5.99 6.12 133,028
05/23/2014 5.82 5.95 5.69 5.94 178,636
05/22/2014 5.57 5.82 5.51 5.8 171,890
05/21/2014 5.54 5.61 5.48 5.55 129,381
05/20/2014 5.54 5.55 5.45 5.51 205,007
05/19/2014 5.43 5.69 5.43 5.59 102,464
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?