FORM

FormFactor, Inc. Historical Stock Prices

$8.87
*  
0.03
0.34%
Get FORM Alerts
*Delayed - data as of Mar. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.84  8.95  8.81  8.87 657,342
03/31/2015 8.84 8.95 8.81 8.87 657,442
03/30/2015 8.8 8.88 8.79 8.84 470,792
03/27/2015 8.92 8.95 8.59 8.75 458,329
03/26/2015 8.91 8.96 8.76 8.95 430,344
03/25/2015 9.3 9.3 8.81 8.92 918,005
03/24/2015 9.31 9.37 9.22 9.29 260,379
03/23/2015 9.21 9.31 9.13 9.29 492,018
03/20/2015 9.34 9.38 9.105 9.13 514,928
03/19/2015 9.33 9.33 9.23 9.26 219,244
03/18/2015 9.41 9.505 9.1466 9.33 458,751
03/17/2015 9.4 9.64 9.37 9.48 442,611
03/16/2015 9.21 9.5 9.13 9.36 408,443
03/13/2015 9.17 9.29 9.0201 9.21 292,908
03/12/2015 9.11 9.19 8.93 9.17 419,142
03/11/2015 9.17 9.41 9.11 9.13 396,478
03/10/2015 9.05 9.24 9.013 9.12 328,496
03/09/2015 9.1 9.3 9.0442 9.24 365,578
03/06/2015 9.06 9.27 8.95 9.01 344,479
03/05/2015 9.36 9.47 9.07 9.2 461,451
03/04/2015 9.33 9.6 9.33 9.42 350,677
03/03/2015 10.19 10.23 9.42 9.42 804,243
03/02/2015 9.87 10.29 9.78 10.26 828,044
02/27/2015 9.83 10 9.77 9.82 527,642
02/26/2015 9.75 9.97 9.71 9.9 485,636
02/25/2015 9.75 9.93 9.66 9.74 511,145
02/24/2015 9.22 9.75 9.18 9.68 1,072,447
02/23/2015 9.2 9.35 8.96 9.17 392,821
02/20/2015 9.02 9.2 8.87 9.14 540,925
02/19/2015 8.71 9.06 8.6 9 549,418
02/18/2015 8.5 8.74 8.5 8.68 364,788
02/17/2015 8.56 8.69 8.48 8.51 387,689
02/13/2015 8.51 8.68 8.47 8.5 316,053
02/12/2015 8.53 8.58 8.41 8.52 272,687
02/11/2015 8.46 8.6 8.38 8.5 237,952
02/10/2015 8.55 8.64 8.26 8.51 382,796
02/09/2015 8.4 8.55 8.35 8.44 291,375
02/06/2015 8.42 8.55 8.25 8.52 617,845
02/05/2015 8.29 8.65 8.16 8.42 814,534
02/04/2015 7.9 8.05 7.85 7.91 245,613
02/03/2015 7.75 8.05 7.638 7.97 369,854
02/02/2015 7.55 7.68 7.35 7.65 408,651
01/30/2015 7.82 7.9 7.53 7.55 260,671
01/29/2015 7.94 7.96 7.7 7.91 229,084
01/28/2015 8.02 8.06 7.69 7.96 274,621
01/27/2015 7.95 7.97 7.71 7.9 195,235
01/26/2015 8.16 8.17 7.93 8.05 174,826
01/23/2015 8.14 8.2 8.02 8.15 229,146
01/22/2015 8.09 8.14 7.83 8.11 299,388
01/21/2015 8.07 8.2 7.98 8 252,757
01/20/2015 7.84 8.17 7.75 8.12 281,622
01/16/2015 7.77 7.95 7.61 7.84 238,394
01/15/2015 7.91 8.02 7.73 7.8 219,539
01/14/2015 7.89 8.14 7.75 7.87 179,482
01/13/2015 8.03 8.3 7.842 8.01 314,109
01/12/2015 8.24 8.25 7.77 8.02 357,489
01/09/2015 8.44 8.6 8.0512 8.26 190,735
01/08/2015 8.24 8.53 8.132 8.45 179,750
01/07/2015 8.13 8.33 7.95 8.13 217,799
01/06/2015 8.49 8.64 7.92 8.01 271,121
01/05/2015 8.27 8.66 8.108 8.45 385,564
01/02/2015 8.66 8.85 8.18 8.31 368,103
12/31/2014 8.52 8.85 8.372 8.6 264,672
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?