Quantcast
FORM

FormFactor, Inc. FormFactor, Inc. Common Stock Historical Stock Prices

$18.03
*  
0.33
1.8%
Get FORM Alerts
*Delayed - data as of Apr. 26, 2019 9:47 ET  -  Find a broker to begin trading FORM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    FORM Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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.
9:47 18.21 18.251 17.985 18.03 11,390
04/25/2019 18.8 18.84 18.2 18.36 177,044
04/24/2019 18.55 19.025 18.5 18.69 272,202
04/23/2019 18.23 18.555 18.2 18.52 298,812
04/22/2019 18.21 18.34 18.06 18.25 191,595
04/18/2019 18.3 18.55 18.14 18.3 405,336
04/17/2019 18.8 18.85 18.16 18.32 629,181
04/16/2019 18.57 18.765 18.46 18.55 344,676
04/15/2019 18.52 18.6 18.25 18.45 197,471
04/12/2019 18.67 18.69 18.5 18.52 249,645
04/11/2019 18.46 18.54 18.36 18.48 225,492
04/10/2019 18.07 18.63 17.96 18.35 478,166
04/09/2019 17.88 18.05 17.72 17.96 479,787
04/08/2019 17.76 18.04 17.76 18 388,025
04/05/2019 17.49 17.81 17.49 17.8 558,996
04/04/2019 17.49 17.7134 17.35 17.47 177,372
04/03/2019 17.24 17.6149 17.14 17.49 340,167
04/02/2019 16.95 17.06 16.53 16.98 533,311
04/01/2019 16.35 17.005 16.26 16.92 689,790
03/29/2019 15.64 16.15 15.62 16.09 630,167
03/28/2019 15.57 15.85 15.37 15.64 262,878
03/27/2019 15.83 15.945 15.48 15.57 296,053
03/26/2019 15.86 16 15.34 15.84 192,698
03/25/2019 15.68 15.83 15.47 15.74 225,530
03/22/2019 16.21 16.22 15.77 15.77 308,879
03/21/2019 15.76 16.48 15.76 16.37 456,046
03/20/2019 15.87 16.02 15.62 15.76 268,434
03/19/2019 15.68 15.905 15.66 15.88 152,829
03/18/2019 15.66 15.82 15.46 15.61 212,830
03/15/2019 15.52 15.98 15.5 15.69 524,061
03/14/2019 15.41 15.65 15.37 15.38 140,455
03/13/2019 15.42 15.58 15.34 15.42 179,342
03/12/2019 15.51 15.54 15.27 15.37 150,484
03/11/2019 15.18 15.5936 15.18 15.43 182,503
03/08/2019 14.99 15.19 14.87 15.08 229,075
03/07/2019 15.47 15.47 15.11 15.13 195,601
03/06/2019 15.74 15.74 15.45 15.5 249,596
03/05/2019 15.78 15.91 15.71 15.74 236,366
03/04/2019 15.97 16.09 15.7501 15.8 315,701
03/01/2019 16.04 16.17 15.86 15.9 546,986
02/28/2019 15.99 16.16 15.85 15.85 223,174
02/27/2019 16.25 16.26 15.91 16.04 157,082
02/26/2019 16.46 16.57 16.29 16.36 231,347
02/25/2019 16.43 16.75 16.4 16.54 336,855
02/22/2019 16.17 16.35 16.02 16.33 345,742
02/21/2019 16.21 16.21 15.84 16.07 432,478
02/20/2019 15.87 16.2 15.77 16.2 453,875
02/19/2019 15.85 16.02 15.7571 15.85 352,495
02/15/2019 15.91 15.97 15.695 15.93 351,794
02/14/2019 15.59 15.97 15.59 15.85 362,869
02/13/2019 15.67 15.87 15.48 15.73 297,973
02/12/2019 15.3 15.65 15.29 15.63 353,645
02/11/2019 15.24 15.44 14.9401 15.28 462,105
02/08/2019 15.02 15.37 14.97 15.26 321,828
02/07/2019 14.6 15.805 14.5 15.25 623,857
02/06/2019 15.38 15.6 15.24 15.28 495,158
02/05/2019 15.33 15.48 15.22 15.28 409,984
02/04/2019 15.1 15.36 14.96 15.27 303,418
02/01/2019 15.03 15.37 15.01 15.2 497,340
01/31/2019 14.68 15.08 14.52 15.02 464,980
01/30/2019 14.58 14.76 14.3705 14.73 229,616
01/29/2019 14.64 14.68 14.17 14.41 337,427
01/28/2019 14.2 14.6901 13.902 14.63 417,190
01/25/2019 14.09 14.73 13.88 14.65 538,094
*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?



Smart Portfolio