5 DAY PERFORMANCE
+1.73%
1 MONTH PERFORMANCE
-39.83%
3 MONTH PERFORMANCE
-22.20%
6 MONTH PERFORMANCE
-38.59%
YEAR-TO-DATE PERFORMANCE
+59.63%
1 YEAR PERFORMANCE
+60.84%
FormFactor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $79.42 | $72.94 (-8.17%) | $80.15 | $70.00 | 1.53 M | |
| 11/04/2026 | $94.87 | $85.24 (-10.15%) | $96.51 | $83.53 | 2.34 M | $6.67 B |
| 11/03/2026 | $91.12 | $96.79 (6.22%) | $97.67 | $90.27 | 1.96 M | $7.58 B |
| 11/02/2026 | $89.54 | $87.30 (-2.5%) | $92.61 | $87.09 | 2.02 M | $6.83 B |
| 10/30/2026 | $89.84 | $87.53 (-2.57%) | $91.05 | $84.53 | 2.89 M | $6.85 B |
| 10/29/2026 | $101.80 | $97.46 (-4.26%) | $103.29 | $96.42 | 3.16 M | $7.63 B |
| 10/28/2026 | $109.38 | $110.31 (0.85%) | $111.85 | $107.00 | 1.62 M | $8.64 B |
| 10/27/2026 | $103.97 | $106.85 (2.77%) | $107.29 | $102.83 | 1.16 M | $8.36 B |
| 10/26/2026 | $99.98 | $101.11 (1.13%) | $104.16 | $98.47 | 1.12 M | $7.92 B |
| 10/23/2026 | $94.25 | $98.51 (4.52%) | $100.50 | $93.01 | 1.05 M | $7.68 B |
| 10/22/2026 | $103.48 | $95.03 (-8.17%) | $105.14 | $94.60 | 1.39 M | $7.41 B |
| 10/21/2026 | $110.95 | $112.18 (1.11%) | $112.75 | $109.35 | 1.30 M | $8.74 B |
| 10/20/2026 | $106.95 | $107.70 (0.7%) | $109.68 | $103.93 | 1.22 M | $8.39 B |
| 10/19/2026 | $110.46 | $110.16 (-0.27%) | $114.87 | $110.08 | 1.75 M | $8.58 B |
| 10/16/2026 | $110.72 | $105.01 (-5.16%) | $111.70 | $104.62 | 1.55 M | $8.18 B |
| 10/15/2026 | $112.99 | $113.34 (0.31%) | $114.35 | $106.48 | 1.87 M | $8.83 B |
| 10/14/2026 | $124.11 | $119.71 (-3.55%) | $126.29 | $118.80 | 1.20 M | $9.33 B |
| 10/13/2026 | $127.64 | $128.09 (0.35%) | $128.25 | $121.58 | 1.45 M | $9.98 B |
| 10/12/2026 | $136.86 | $130.28 (-4.81%) | $136.86 | $129.51 | 1.25 M | $10.15 B |
| 10/09/2026 | $141.08 | $139.67 (-1%) | $142.81 | $137.68 | 813.47 K | $10.88 B |
| 10/08/2026 | $136.28 | $137.13 (0.62%) | $143.64 | $134.54 | 1.68 M | $10.69 B |
| 10/07/2026 | $137.27 | $139.80 (1.84%) | $142.40 | $135.69 | 1.06 M | $10.89 B |
| 10/06/2026 | $148.32 | $141.30 (-4.73%) | $148.41 | $140.88 | 2.11 M | $11.01 B |
| 10/05/2026 | $150.50 | $147.99 (-1.67%) | $151.17 | $143.69 | 13.93 M | $11.53 B |
| 10/02/2026 | $150.32 | $149.15 (-0.78%) | $151.18 | $145.89 | 2.04 M | $11.62 B |
| 10/01/2026 | $149.45 | $148.44 (-0.68%) | $149.70 | $145.07 | 1.20 M | $11.57 B |
| 09/30/2026 | $142.30 | $149.31 (4.93%) | $150.65 | $140.14 | 2.29 M | $11.64 B |
| 09/29/2026 | $132.51 | $136.25 (2.82%) | $136.69 | $132.51 | 1.27 M | $10.62 B |
| 09/28/2026 | $129.32 | $130.97 (1.28%) | $131.16 | $124.10 | 1.34 M | $10.21 B |
| 09/25/2026 | $130.85 | $129.69 (-0.89%) | $133.06 | $128.22 | 896.69 K | $10.11 B |
| 09/24/2026 | $126.98 | $129.04 (1.62%) | $129.86 | $124.36 | 931.16 K | $10.06 B |
| 09/23/2026 | $125.39 | $131.26 (4.68%) | $131.48 | $123.64 | 1.27 M | $10.23 B |
| 09/22/2026 | $116.82 | $126.01 (7.87%) | $126.17 | $116.52 | 842.80 K | $9.82 B |
| 09/21/2026 | $123.00 | $119.31 (-3%) | $123.78 | $118.49 | 1.30 M | $9.30 B |
| 09/18/2026 | $114.00 | $118.38 (3.84%) | $118.67 | $113.50 | 2.46 M | $9.23 B |
| 09/17/2026 | $109.64 | $111.53 (1.72%) | $112.68 | $109.25 | 1.35 M | $8.69 B |
| 09/16/2026 | $105.00 | $104.82 (-0.17%) | $106.13 | $103.13 | 601.86 K | $8.17 B |
| 09/15/2026 | $105.13 | $101.69 (-3.27%) | $105.17 | $100.39 | 969.19 K | $7.92 B |
| 09/14/2026 | $104.24 | $102.94 (-1.25%) | $109.06 | $102.54 | 1.23 M | $8.02 B |
| 09/11/2026 | $113.68 | $114.95 (1.12%) | $117.12 | $112.94 | 870.56 K | $8.96 B |
| 09/10/2026 | $110.00 | $112.12 (1.93%) | $115.81 | $110.00 | 1.19 M | $8.74 B |
| 09/09/2026 | $109.53 | $114.18 (4.25%) | $115.95 | $108.52 | 1.23 M | $8.90 B |
| 09/08/2026 | $107.09 | $109.86 (2.59%) | $111.99 | $106.64 | 1.27 M | $8.56 B |
| 09/04/2026 | $99.64 | $103.90 (4.28%) | $104.20 | $99.01 | 1.10 M | $8.10 B |
| 09/03/2026 | $95.03 | $96.76 (1.82%) | $97.16 | $92.05 | 898.24 K | $7.54 B |
| 09/02/2026 | $95.50 | $96.58 (1.13%) | $97.50 | $93.51 | 1.07 M | $7.53 B |
| 09/01/2026 | $99.27 | $95.41 (-3.89%) | $99.54 | $94.99 | 1.14 M | $7.44 B |
| 08/31/2026 | $103.15 | $100.61 (-2.46%) | $103.17 | $99.77 | 1.12 M | $7.84 B |
| 08/28/2026 | $109.46 | $101.70 (-7.09%) | $109.95 | $101.33 | 1.09 M | $7.93 B |
| 08/27/2026 | $112.00 | $110.23 (-1.58%) | $113.90 | $109.26 | 1.09 M | $8.59 B |
| 08/26/2026 | $107.80 | $108.10 (0.28%) | $110.22 | $104.68 | 1.47 M | $8.42 B |
| 08/25/2026 | $112.41 | $107.72 (-4.17%) | $112.41 | $106.79 | 779.15 K | $8.39 B |
| 08/24/2026 | $110.63 | $107.90 (-2.47%) | $112.16 | $104.77 | 1.26 M | $8.41 B |
| 08/21/2026 | $117.69 | $114.16 (-3%) | $117.80 | $110.32 | 735.38 K | $8.90 B |
| 08/20/2026 | $114.50 | $115.71 (1.06%) | $117.60 | $112.43 | 743.00 K | $9.02 B |
| 08/19/2026 | $126.03 | $114.95 (-8.79%) | $126.03 | $113.55 | 1.06 M | $8.96 B |
| 08/18/2026 | $129.28 | $124.34 (-3.82%) | $129.57 | $120.01 | 1.53 M | $9.69 B |
| 08/17/2026 | $134.05 | $138.16 (3.07%) | $139.80 | $133.19 | 966.25 K | $10.77 B |
| 08/14/2026 | $129.48 | $131.60 (1.64%) | $134.29 | $127.36 | 820.20 K | $10.26 B |
| 08/13/2026 | $128.03 | $131.67 (2.84%) | $135.64 | $127.26 | 1.03 M | $10.26 B |
| 08/12/2026 | $127.80 | $128.77 (0.76%) | $130.47 | $125.54 | 1.16 M | $10.04 B |
| 08/11/2026 | $116.50 | $121.07 (3.92%) | $121.89 | $114.67 | 1.23 M | $9.43 B |
| 08/10/2026 | $119.73 | $112.47 (-6.06%) | $120.00 | $112.40 | 993.72 K | $8.76 B |
| 08/07/2026 | $119.90 | $117.39 (-2.09%) | $120.68 | $115.22 | 651.21 K | $9.15 B |
| 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 |
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.
