FORM

FormFactor, Inc. Historical Stock Prices

$8.19
*  
0.16
1.92%
Get FORM Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading FORM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 24-NOV-2013 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  8.34  8.38  8.05  8.19 259,897
11/24/2014 8.29 8.43 8.25 8.35 235,689
11/21/2014 8.52 8.75 8.16 8.24 723,521
11/20/2014 8.22 8.62 8.12 8.35 220,810
11/19/2014 8.42 8.55 8.15 8.25 239,804
11/18/2014 8.34 8.63 8.28 8.46 466,308
11/17/2014 8.63 8.72 8.29 8.3 225,860
11/14/2014 8.46 8.74 8.46 8.69 309,716
11/13/2014 8.67 8.86 8.42 8.43 203,704
11/12/2014 8.85 8.85 8.62 8.69 219,759
11/11/2014 8.8 9.02 8.76 8.86 321,919
11/10/2014 9.02 9.05 8.72 8.86 243,165
11/07/2014 8.93 9.02 8.5 8.78 310,405
11/06/2014 8.89 9.08 8.65 8.93 859,523
11/05/2014 8 8.99 7.77 8.9 2,021,789
11/04/2014 7.76 8.035 7.7575 7.94 269,710
11/03/2014 7.95 8.09 7.75 7.83 212,536
10/31/2014 7.93 8.14 7.84 7.97 443,529
10/30/2014 7.63 8.04 7.52 7.75 710,288
10/29/2014 7.17 7.25 6.98 7.09 288,742
10/28/2014 6.94 7.21 6.85 7.14 273,197
10/27/2014 6.66 7.01 6.65 6.88 156,965
10/24/2014 6.84 6.9 6.68 6.72 114,315
10/23/2014 6.65 7.04 6.65 6.81 284,436
10/22/2014 6.74 6.81 6.5 6.56 253,361
10/21/2014 6.83 6.87 6.6 6.75 252,381
10/20/2014 6.62 6.95 6.62 6.79 289,144
10/17/2014 6.79 6.86 6.62 6.68 261,523
10/16/2014 6.39 6.96 6.3 6.675 355,930
10/15/2014 6.04 6.52 5.83 6.5 340,910
10/14/2014 6.3 6.445 6.1 6.18 403,220
10/13/2014 6.35 6.4 6.16 6.19 389,262
10/10/2014 6.85 6.85 6.3 6.32 384,515
10/09/2014 7.29 7.3 6.89 6.91 271,163
10/08/2014 7.04 7.34 6.94 7.32 205,016
10/07/2014 7.13 7.21 6.98 7.08 251,740
10/06/2014 7.39 7.44 7 7.21 301,002
10/03/2014 7.43 7.56 7.22 7.42 326,647
10/02/2014 7.04 7.275 6.89 7.27 262,651
10/01/2014 7.18 7.18 6.92 7.06 291,453
09/30/2014 7.44 7.46 7.15 7.17 292,172
09/29/2014 7.33 7.61 7.33 7.43 233,867
09/26/2014 7.4 7.65 7.37 7.46 207,985
09/25/2014 7.15 7.41 7.01 7.36 404,911
09/24/2014 7.07 7.25 7.02 7.18 151,197
09/23/2014 7.16 7.34 7.03 7.03 158,968
09/22/2014 7.33 7.45 7.195 7.21 155,782
09/19/2014 7.63 7.72 7.33 7.37 306,393
09/18/2014 7.67 7.85 7.505 7.625 322,138
09/17/2014 7.64 7.8 7.55 7.615 156,295
09/16/2014 7.6 7.72 7.44 7.665 242,373
09/15/2014 7.71 7.71 7.48 7.67 244,324
09/12/2014 7.95 7.95 7.57 7.74 254,952
09/11/2014 7.67 7.94 7.662 7.92 148,130
09/10/2014 7.72 7.8 7.628 7.74 164,410
09/09/2014 7.9 7.96 7.64 7.69 202,900
09/08/2014 7.99 8.184 7.875 7.91 221,697
09/05/2014 7.93 8.04 7.85 8.01 223,762
09/04/2014 8.1 8.41 7.93 7.96 291,106
09/03/2014 8.4 8.4 8.04 8.09 495,675
09/02/2014 7.27 8.48 7.25 8.41 1,676,187
08/29/2014 6.87 7.2 6.86 7.04 286,933
08/28/2014 7.12 7.15 6.85 6.87 172,811
08/27/2014 7.2 7.26 7.13 7.19 119,145
08/26/2014 6.88 7.21 6.8 7.19 295,812
08/25/2014 7.13 7.21 6.782 6.85 232,624
08/22/2014 7.08 7.18 7 7.07 145,860
08/21/2014 7.18 7.23 6.9499 7.08 255,638
08/20/2014 7.22 7.32 7.18 7.22 104,059
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
05/16/2014 5.39 5.48 5.28 5.475 224,228
05/15/2014 5.51 5.57 5.3539 5.41 196,979
05/14/2014 5.83 5.91 5.55 5.57 190,980
05/13/2014 5.93 5.96 5.84 5.86 269,583
05/12/2014 5.71 5.965 5.69 5.94 182,768
05/09/2014 5.61 5.69 5.53 5.67 190,587
05/08/2014 5.8 5.88 5.61 5.66 288,637
05/07/2014 6 6 5.66 5.86 555,178
05/06/2014 6.02 6.11 5.98 6 262,045
05/05/2014 5.97 6.07 5.91 6.05 169,667
05/02/2014 6 6.05 5.95 5.99 278,359
05/01/2014 5.78 5.93 5.53 5.91 407,296
04/30/2014 5.67 5.82 5.53 5.75 326,316
04/29/2014 5.85 5.92 5.68 5.7 161,328
04/28/2014 5.89 5.99 5.62 5.79 187,280
04/25/2014 5.98 6.0499 5.78 5.87 272,572
04/24/2014 6.27 6.28 5.985 6.03 165,646
04/23/2014 6.42 6.42 5.991 6.21 176,862
04/22/2014 6.25 6.55 6.17 6.44 422,172
04/21/2014 5.99 6.24 5.93 6.225 265,326
04/17/2014 5.85 6.01 5.81 5.98 186,525
04/16/2014 5.99 6.1 5.7 5.85 253,259
04/15/2014 5.91 6 5.73 5.92 140,381
04/14/2014 6.16 6.17 5.82 5.91 159,269
04/11/2014 6 6.195 6 6.08 203,450
04/10/2014 6.4 6.4 6.05 6.08 225,590
04/09/2014 6.37 6.43 6.27 6.42 113,493
04/08/2014 6.17 6.44 6.17 6.33 261,621
04/07/2014 6.22 6.27 6 6.14 243,691
04/04/2014 6.57 6.58 6.11 6.22 186,344
04/03/2014 6.66 6.69 6.49 6.5 115,561
04/02/2014 6.61 6.71 6.54 6.67 116,968
04/01/2014 6.41 6.58 6.245 6.57 141,807
03/31/2014 6.28 6.52 6.2115 6.39 207,557
03/28/2014 6.37 6.5 6.21 6.24 217,700
03/27/2014 6.35 6.54 6.28 6.39 159,911
03/26/2014 6.88 6.88 6.37 6.37 288,494
03/25/2014 6.84 6.95 6.735 6.8 82,114
03/24/2014 6.81 6.85 6.64 6.8 130,914
03/21/2014 7.05 7.08 6.82 6.83 370,836
03/20/2014 6.92 7.065 6.9 7.02 145,545
03/19/2014 6.99 7.065 6.91 6.95 80,792
03/18/2014 6.8 7.02 6.64 7 117,770
03/17/2014 6.84 6.89 6.79 6.81 115,441
03/14/2014 6.77 6.9 6.45 6.77 140,161
03/13/2014 7.08 7.14 6.73 6.81 178,179
03/12/2014 6.87 7.09 6.85 7.04 266,494
03/11/2014 6.91 7.07 6.91 6.93 202,417
03/10/2014 7.05 7.09 6.86 6.93 120,434
03/07/2014 7.04 7.08 6.91 7.03 154,804
03/06/2014 7.15 7.16 6.92 6.98 181,905
03/05/2014 7.11 7.16 7.02 7.14 156,455
03/04/2014 7.19 7.37 7.105 7.14 508,126
03/03/2014 7.09 7.15 6.91 7.15 217,934
02/28/2014 7.2 7.2 7.06 7.13 409,486
02/27/2014 7.02 7.2 6.95 7.19 313,323
02/26/2014 6.93 7.089 6.93 7.04 342,086
02/25/2014 6.84 6.98 6.775 6.94 508,750
02/24/2014 6.74 6.88 6.74 6.81 236,826
02/21/2014 6.7 6.77 6.64 6.74 364,300
02/20/2014 6.5 6.7 6.5 6.67 187,986
02/19/2014 6.59 6.72 6.5 6.5 195,652
02/18/2014 6.55 6.68 6.53 6.64 147,872
02/14/2014 6.55 6.61 6.354 6.57 93,206
02/13/2014 6.49 6.65 6.46 6.54 241,185
02/12/2014 6.46 6.575 6.46 6.54 323,647
02/11/2014 6.32 6.55 6.25 6.48 360,402
02/10/2014 6.25 6.41 6.21 6.34 361,992
02/07/2014 6.52 6.54 6.29 6.42 285,120
02/06/2014 6.25 6.6 6.16 6.5 514,412
02/05/2014 6.22 6.26 6.05 6.09 258,629
02/04/2014 6.21 6.35 6.13 6.27 270,896
02/03/2014 6.44 6.6 6.09 6.15 338,400
01/31/2014 6.41 6.574 6.37 6.44 308,593
01/30/2014 6.55 6.65 6.44 6.53 200,298
01/29/2014 6.48 6.67 6.259 6.5 282,913
01/28/2014 6.52 6.68 6.49 6.52 289,611
01/27/2014 6.65 6.72 6.33 6.52 311,556
01/24/2014 6.7 6.75 6.6 6.62 240,559
01/23/2014 6.75 6.79 6.65 6.76 163,749
01/22/2014 6.67 6.83 6.54 6.77 234,252
01/21/2014 6.57 6.68 6.2601 6.66 226,958
01/17/2014 6.65 6.68 6.5 6.54 150,874
01/16/2014 6.69 6.785 6.66 6.7 196,948
01/15/2014 6.72 6.785 6.63 6.73 290,284
01/14/2014 6.42 6.74 6.33 6.71 475,043
01/13/2014 6.37 6.42 6.295 6.38 297,009
01/10/2014 6.36 6.47 6.3 6.41 270,018
01/09/2014 6.48 6.5 6.31 6.34 326,742
01/08/2014 6.33 6.48 6.33 6.44 439,990
01/07/2014 6.29 6.41 6.12 6.32 287,022
01/06/2014 6.37 6.45 6.26 6.27 437,257
01/03/2014 6.01 6.4 6.01 6.37 493,282
01/02/2014 5.97 6.03 5.87 6.01 300,814
12/31/2013 6.04 6.14 5.91 6.01 750,257
12/30/2013 6.11 6.14 6.03 6.05 465,868
12/27/2013 6.17 6.18 6.05 6.14 271,909
12/26/2013 6.1 6.1951 5.82 6.15 779,346
12/24/2013 6.13 6.22 6.04 6.09 105,020
12/23/2013 6.09 6.19 6.01 6.15 353,351
12/20/2013 6.1 6.24 6.04 6.08 744,778
12/19/2013 5.85 6.15 5.695 6.08 734,249
12/18/2013 5.55 5.88 5.55 5.86 428,693
12/17/2013 5.54 5.62 5.4 5.57 271,608
12/16/2013 5.53 5.62 5.46 5.53 422,854
12/13/2013 5.63 5.67 5.3699 5.46 471,262
12/12/2013 5.76 5.76 5.59 5.65 266,608
12/11/2013 5.88 5.94 5.6 5.77 475,163
12/10/2013 5.24 5.99 5.24 5.85 1,051,394
12/09/2013 5.18 5.295 5.16 5.255 274,407
12/06/2013 5.21 5.29 5.17 5.2 323,998
12/05/2013 5.25 5.31 5.13 5.17 176,871
12/04/2013 5.27 5.39 5.21 5.26 230,803
12/03/2013 5.37 5.46 5.21 5.29 232,714
12/02/2013 5.43 5.5 5.31 5.39 273,248
11/29/2013 5.49 5.59 5.385 5.42 101,345
11/27/2013 5.23 5.45 5.22 5.44 166,508
11/26/2013 5.2 5.37 5.195 5.24 207,359
11/25/2013 5.25 5.27 5.19 5.21 153,439
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?