5 DAY PERFORMANCE
-16.16%
1 MONTH PERFORMANCE
-16.04%
3 MONTH PERFORMANCE
-38.46%
6 MONTH PERFORMANCE
-1.38%
YEAR-TO-DATE PERFORMANCE
+59.63%
1 YEAR PERFORMANCE
+218.23%
FormFactor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $112.85 | $115.21 (2.09%) | $120.45 | $109.74 | 1.06 M | $8.98 B |
| 08/05/2026 | $117.90 | $114.44 (-2.93%) | $119.36 | $113.10 | 1.52 M | $8.92 B |
| 08/04/2026 | $115.00 | $120.30 (4.61%) | $121.58 | $114.01 | 2.10 M | $9.37 B |
| 08/03/2026 | $101.32 | $108.80 (7.38%) | $111.19 | $100.75 | 1.58 M | $8.48 B |
| 07/31/2026 | $111.87 | $106.20 (-5.07%) | $113.84 | $104.90 | 1.62 M | $8.28 B |
| 07/30/2026 | $101.96 | $105.38 (3.35%) | $107.12 | $98.25 | 2.47 M | $8.21 B |
| 07/29/2026 | $88.23 | $83.45 (-5.42%) | $89.71 | $82.34 | 2.48 M | $6.50 B |
| 07/28/2026 | $92.27 | $88.23 (-4.38%) | $93.00 | $84.77 | 2.25 M | $6.88 B |
| 07/27/2026 | $104.04 | $98.80 (-5.04%) | $105.94 | $94.73 | 1.25 M | $7.70 B |
| 07/24/2026 | $112.58 | $104.04 (-7.59%) | $112.58 | $103.65 | 942.73 K | $8.10 B |
| 07/23/2026 | $112.23 | $112.75 (0.46%) | $116.06 | $111.50 | 774.68 K | $8.77 B |
| 07/22/2026 | $109.42 | $113.39 (3.63%) | $116.26 | $108.28 | 1.03 M | $8.82 B |
| 07/21/2026 | $112.75 | $113.75 (0.89%) | $114.18 | $108.55 | 1.13 M | $8.85 B |
| 07/20/2026 | $107.28 | $105.31 (-1.84%) | $109.99 | $104.46 | 1.04 M | $8.20 B |
| 07/17/2026 | $100.00 | $105.57 (5.57%) | $108.00 | $97.28 | 1.80 M | $8.22 B |
| 07/16/2026 | $110.00 | $107.11 (-2.63%) | $112.56 | $105.35 | 1.09 M | $8.34 B |
| 07/15/2026 | $121.38 | $115.81 (-4.59%) | $121.59 | $110.36 | 1.25 M | $9.01 B |
| 07/14/2026 | $118.96 | $116.33 (-2.21%) | $119.50 | $112.92 | 1.08 M | $9.05 B |
| 07/13/2026 | $112.08 | $110.30 (-1.59%) | $113.00 | $108.59 | 1.03 M | $8.58 B |
| 07/10/2026 | $115.14 | $117.52 (2.07%) | $118.02 | $113.15 | 1.00 M | $9.15 B |
| 07/09/2026 | $119.95 | $119.44 (-0.43%) | $123.55 | $118.90 | 1.60 M | $9.30 B |
| 07/08/2026 | $106.00 | $111.59 (5.27%) | $112.39 | $105.35 | 1.53 M | $8.68 B |
| 07/07/2026 | $111.78 | $106.05 (-5.13%) | $113.17 | $104.02 | 2.74 M | $8.25 B |
| 07/06/2026 | $128.80 | $118.67 (-7.86%) | $131.64 | $117.75 | 2.92 M | $9.24 B |
| 07/02/2026 | $147.13 | $123.59 (-16%) | $147.13 | $120.64 | 2.10 M | $9.62 B |
| 07/01/2026 | $153.38 | $147.13 (-4.07%) | $156.00 | $146.59 | 1.46 M | $11.45 B |
| 06/30/2026 | $145.09 | $159.93 (10.23%) | $160.27 | $145.01 | 1.88 M | $12.45 B |
| 06/29/2026 | $134.05 | $144.17 (7.55%) | $146.38 | $131.00 | 2.17 M | $11.22 B |
| 06/26/2026 | $140.21 | $130.74 (-6.75%) | $141.74 | $129.03 | 10.98 M | $10.17 B |
| 06/25/2026 | $151.00 | $148.75 (-1.49%) | $155.00 | $143.46 | 1.79 M | $11.58 B |
| 06/24/2026 | $141.80 | $141.42 (-0.27%) | $144.06 | $137.00 | 1.25 M | $11.01 B |
| 06/23/2026 | $138.50 | $142.79 (3.1%) | $145.32 | $138.50 | 1.32 M | $11.11 B |
| 06/22/2026 | $151.31 | $156.66 (3.54%) | $157.24 | $148.46 | 1.21 M | $12.19 B |
| 06/18/2026 | $149.01 | $149.55 (0.36%) | $154.67 | $146.32 | 1.94 M | $11.64 B |
| 06/17/2026 | $146.40 | $139.95 (-4.41%) | $148.00 | $139.14 | 1.08 M | $10.89 B |
| 06/16/2026 | $152.59 | $140.24 (-8.09%) | $154.76 | $139.96 | 1.15 M | $10.91 B |
| 06/15/2026 | $148.29 | $152.60 (2.91%) | $152.90 | $146.45 | 1.74 M | $11.88 B |
| 06/12/2026 | $132.40 | $139.21 (5.14%) | $140.75 | $131.13 | 1.21 M | $10.83 B |
| 06/11/2026 | $120.50 | $130.24 (8.08%) | $130.49 | $118.30 | 1.23 M | $10.14 B |
| 06/10/2026 | $119.00 | $115.81 (-2.68%) | $127.19 | $114.50 | 1.59 M | $9.01 B |
| 06/09/2026 | $128.36 | $120.62 (-6.03%) | $132.50 | $113.30 | 1.36 M | $9.39 B |
| 06/08/2026 | $124.88 | $124.25 (-0.5%) | $126.25 | $119.89 | 2.20 M | $9.67 B |
| 06/05/2026 | $124.06 | $116.70 (-5.93%) | $124.61 | $115.12 | 1.26 M | $9.08 B |
| 06/04/2026 | $121.16 | $126.61 (4.5%) | $129.77 | $117.70 | 1.26 M | $9.85 B |
| 06/03/2026 | $126.59 | $126.02 (-0.45%) | $127.65 | $122.61 | 1.57 M | $9.81 B |
| 06/02/2026 | $118.80 | $125.11 (5.31%) | $127.73 | $117.90 | 1.41 M | $9.74 B |
| 06/01/2026 | $120.98 | $115.07 (-4.89%) | $121.25 | $113.80 | 2.67 M | $8.96 B |
| 05/29/2026 | $130.73 | $124.59 (-4.7%) | $131.68 | $123.90 | 1.58 M | $9.70 B |
| 05/28/2026 | $133.02 | $130.22 (-2.1%) | $133.02 | $125.50 | 963.60 K | $10.13 B |
| 05/27/2026 | $138.61 | $133.03 (-4.03%) | $138.80 | $129.12 | 1.43 M | $10.35 B |
| 05/26/2026 | $133.93 | $136.48 (1.9%) | $139.92 | $129.53 | 2.28 M | $10.62 B |
| 05/22/2026 | $129.78 | $128.99 (-0.61%) | $132.02 | $127.51 | 1.44 M | $10.04 B |
| 05/21/2026 | $124.15 | $128.00 (3.1%) | $130.50 | $123.46 | 1.47 M | $9.96 B |
| 05/20/2026 | $121.00 | $125.31 (3.56%) | $127.74 | $120.56 | 1.51 M | $9.75 B |
| 05/19/2026 | $114.12 | $117.20 (2.7%) | $119.31 | $112.31 | 1.41 M | $9.12 B |
| 05/18/2026 | $126.27 | $117.42 (-7.01%) | $126.44 | $114.84 | 2.07 M | $9.14 B |
| 05/15/2026 | $121.41 | $126.27 (4%) | $127.99 | $119.30 | 2.74 M | $9.83 B |
| 05/14/2026 | $129.31 | $127.99 (-1.02%) | $129.85 | $126.10 | 1.38 M | $9.96 B |
| 05/13/2026 | $135.16 | $129.31 (-4.33%) | $136.15 | $122.08 | 3.49 M | $10.06 B |
| 05/12/2026 | $146.00 | $132.02 (-9.58%) | $146.00 | $125.72 | 4.20 M | $10.27 B |
| 05/11/2026 | $156.07 | $151.40 (-2.99%) | $157.63 | $139.29 | 3.81 M | $11.78 B |
| 05/08/2026 | $149.39 | $147.87 (-1.02%) | $153.62 | $146.06 | 1.87 M | $11.51 B |
| 05/07/2026 | $148.92 | $144.68 (-2.85%) | $153.20 | $142.34 | 2.07 M | $11.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
