FORM

FormFactor, Inc. Historical Stock Prices

$7.03
*  
0.04
0.57%
Get FORM Alerts
*Delayed - data as of Aug. 4, 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 04-MAY-2015 TO 04-AUG-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  7  7.06  6.88  7.03 360,718
08/04/2015 7 7.06 6.88 7.03 361,218
08/03/2015 7.11 7.14 6.91 6.99 755,619
07/31/2015 7.5 7.5 7.01 7.23 691,002
07/30/2015 7.05 7.75 7.05 7.505 1,508,853
07/29/2015 6.48 6.53 6.38 6.4 542,035
07/28/2015 6.55 6.62 6.39 6.51 314,730
07/27/2015 6.51 6.63 6.38 6.54 251,201
07/24/2015 6.82 6.86 6.56 6.59 283,675
07/23/2015 6.99 7.05 6.86 6.86 324,454
07/22/2015 6.79 7.01 6.74 6.96 452,867
07/21/2015 6.89 7.07 6.79 6.79 783,981
07/20/2015 7.32 7.44 6.77 6.86 1,110,491
07/17/2015 7.69 7.7 7.32 7.34 701,394
07/16/2015 7.84 8.05 7.64 7.72 1,003,821
07/15/2015 7.82 7.87 7.54 7.75 877,848
07/14/2015 8.59 8.59 7.32 7.77 1,724,619
07/13/2015 8.74 8.74 8.51 8.63 455,163
07/10/2015 8.59 8.66 8.49 8.64 220,373
07/09/2015 8.72 8.774 8.5 8.5 305,066
07/08/2015 8.65 8.76 8.46 8.57 317,746
07/07/2015 9.12 9.12 8.62 8.76 283,265
07/06/2015 9.1 9.29 9 9.1 290,851
07/02/2015 9.12 9.21 9.0625 9.16 263,984
07/01/2015 9.34 9.39 9 9.16 331,835
06/30/2015 9.18 9.27 9.0201 9.2 430,984
06/29/2015 9.26 9.32 9.05 9.18 495,846
06/26/2015 9.51 9.51 9.21 9.4 1,030,671
06/25/2015 9.55 9.66 9.36 9.51 314,757
06/24/2015 9.45 9.57 9.37 9.48 273,602
06/23/2015 9.5 9.5 9.31 9.5 173,800
06/22/2015 9.42 9.53 9.33 9.48 359,657
06/19/2015 9.25 9.36 9.16 9.31 450,185
06/18/2015 9.11 9.31 9.1 9.23 381,446
06/17/2015 9.04 9.11 9.025 9.11 203,771
06/16/2015 8.9 9.08 8.86 8.99 172,710
06/15/2015 8.91 8.99 8.75 8.94 245,110
06/12/2015 9 9.09 8.97 9.02 210,732
06/11/2015 9.09 9.11 8.99 9.05 184,337
06/10/2015 9.07 9.17 9.01 9.09 198,741
06/09/2015 8.84 9.01 8.8 8.99 258,568
06/08/2015 9.11 9.19 8.95 9 180,192
06/05/2015 9.04 9.16 8.87 9.16 187,056
06/04/2015 9.28 9.28 8.99 9.04 394,209
06/03/2015 9.27 9.44 9.22 9.37 252,951
06/02/2015 9.2 9.51 9.135 9.22 426,051
06/01/2015 9.36 9.36 9.09 9.23 205,136
05/29/2015 9.1 9.39 9.1 9.31 349,131
05/28/2015 9.16 9.24 9.04 9.14 242,463
05/27/2015 9 9.2 8.87 9.16 342,471
05/26/2015 8.89 9.035 8.77 8.98 361,130
05/22/2015 8.92 9.03 8.87 8.95 247,381
05/21/2015 8.92 8.98 8.78 8.96 398,948
05/20/2015 8.87 8.97 8.81 8.91 158,038
05/19/2015 9.05 9.07 8.84 8.86 210,225
05/18/2015 9 9.09 8.9 9.07 277,409
05/15/2015 9.04 9.05 8.85 9 342,030
05/14/2015 8.71 9.07 8.68 9.01 549,620
05/13/2015 8.56 8.69 8.532 8.67 219,535
05/12/2015 8.47 8.65 8.41 8.55 277,763
05/11/2015 8.5 8.6399 8.44 8.54 371,567
05/08/2015 8.4 8.58 8.36 8.48 484,648
05/07/2015 8.32 8.43 8.22 8.35 531,422
05/06/2015 8.25 8.47 8.19 8.34 560,568
05/05/2015 8.71 8.72 8.175 8.19 1,006,318
05/04/2015 8.54 8.98 8.495 8.71 866,124
*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?