5 DAY PERFORMANCE
-35.18%
1 MONTH PERFORMANCE
-14.77%
3 MONTH PERFORMANCE
-1.38%
6 MONTH PERFORMANCE
+64.22%
YEAR-TO-DATE PERFORMANCE
+59.63%
1 YEAR PERFORMANCE
+203.06%
FormFactor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $146.15 | $146.98 (0.57%) | $151.50 | $142.50 | 465.62 K | $11.37 B |
| 05/05/2026 | $138.50 | $145.00 (4.69%) | $145.16 | $136.44 | 1.72 M | $11.28 B |
| 05/04/2026 | $139.07 | $134.37 (-3.38%) | $143.00 | $132.76 | 1.76 M | $10.46 B |
| 05/01/2026 | $136.04 | $137.37 (0.98%) | $140.33 | $131.50 | 1.78 M | $10.69 B |
| 04/30/2026 | $144.00 | $135.93 (-5.6%) | $146.11 | $129.25 | 4.63 M | $10.58 B |
| 04/29/2026 | $137.46 | $135.53 (-1.4%) | $140.00 | $132.24 | 2.65 M | $10.55 B |
| 04/28/2026 | $134.10 | $134.18 (0.06%) | $139.11 | $130.20 | 2.47 M | $10.44 B |
| 04/27/2026 | $156.28 | $143.93 (-7.9%) | $156.28 | $139.68 | 2.92 M | $11.20 B |
| 04/24/2026 | $153.22 | $155.08 (1.21%) | $159.09 | $147.13 | 1.71 M | $12.03 B |
| 04/23/2026 | $144.96 | $148.37 (2.35%) | $151.50 | $144.96 | 1.16 M | $11.51 B |
| 04/22/2026 | $143.27 | $146.18 (2.03%) | $146.43 | $141.25 | 1.30 M | $11.34 B |
| 04/21/2026 | $145.90 | $142.04 (-2.65%) | $152.00 | $141.71 | 2.19 M | $11.02 B |
| 04/20/2026 | $138.25 | $144.03 (4.18%) | $145.48 | $137.84 | 1.59 M | $11.17 B |
| 04/17/2026 | $133.75 | $137.21 (2.59%) | $138.28 | $130.87 | 1.61 M | $10.64 B |
| 04/16/2026 | $127.83 | $127.68 (-0.12%) | $129.50 | $124.39 | 1.47 M | $9.91 B |
| 04/15/2026 | $125.66 | $129.62 (3.15%) | $130.89 | $124.18 | 1.72 M | $10.06 B |
| 04/14/2026 | $128.21 | $128.28 (0.05%) | $133.97 | $127.11 | 2.27 M | $9.95 B |
| 04/13/2026 | $122.02 | $128.22 (5.08%) | $136.00 | $121.11 | 4.21 M | $9.95 B |
| 04/10/2026 | $122.15 | $123.80 (1.35%) | $126.30 | $121.59 | 1.74 M | $9.60 B |
| 04/09/2026 | $118.40 | $121.07 (2.26%) | $122.42 | $117.05 | 1.51 M | $9.39 B |
| 04/08/2026 | $111.79 | $117.80 (5.38%) | $118.24 | $110.92 | 2.13 M | $9.14 B |
| 04/07/2026 | $104.04 | $105.12 (1.04%) | $105.77 | $101.90 | 587.00 K | $8.16 B |
| 04/06/2026 | $104.71 | $104.47 (-0.23%) | $106.16 | $101.99 | 630.24 K | $8.10 B |
| 04/02/2026 | $95.86 | $103.16 (7.62%) | $104.10 | $95.70 | 867.40 K | $8.00 B |
| 04/01/2026 | $98.91 | $100.91 (2.02%) | $103.09 | $98.26 | 1.32 M | $7.83 B |
| 03/31/2026 | $93.64 | $96.99 (3.58%) | $97.59 | $91.29 | 1.39 M | $7.52 B |
| 03/30/2026 | $99.04 | $91.41 (-7.7%) | $99.44 | $90.70 | 943.70 K | $7.09 B |
| 03/27/2026 | $98.51 | $97.93 (-0.59%) | $103.57 | $96.41 | 1.32 M | $7.60 B |
| 03/26/2026 | $104.53 | $100.35 (-4%) | $106.50 | $100.06 | 1.68 M | $7.79 B |
| 03/25/2026 | $107.62 | $108.07 (0.42%) | $110.09 | $103.65 | 2.06 M | $8.38 B |
| 03/24/2026 | $96.29 | $105.53 (9.6%) | $107.50 | $96.19 | 2.32 M | $8.19 B |
| 03/23/2026 | $95.39 | $97.20 (1.9%) | $99.11 | $93.58 | 1.32 M | $7.54 B |
| 03/20/2026 | $95.51 | $92.22 (-3.44%) | $96.57 | $89.10 | 2.73 M | $7.15 B |
| 03/19/2026 | $92.36 | $95.10 (2.97%) | $96.61 | $89.00 | 1.53 M | $7.38 B |
| 03/18/2026 | $95.00 | $96.18 (1.24%) | $98.00 | $93.60 | 1.07 M | $7.46 B |
| 03/17/2026 | $89.77 | $94.71 (5.5%) | $94.86 | $89.45 | 900.60 K | $7.35 B |
| 03/16/2026 | $93.04 | $90.35 (-2.89%) | $94.67 | $90.14 | 1.28 M | $7.01 B |
| 03/13/2026 | $90.39 | $89.92 (-0.52%) | $92.00 | $88.89 | 665.10 K | $6.98 B |
| 03/12/2026 | $89.32 | $88.40 (-1.03%) | $89.71 | $86.13 | 784.71 K | $6.86 B |
| 03/11/2026 | $91.04 | $91.82 (0.86%) | $94.10 | $89.68 | 840.54 K | $7.12 B |
| 03/10/2026 | $88.78 | $91.03 (2.53%) | $93.79 | $88.50 | 776.19 K | $7.06 B |
| 03/09/2026 | $82.54 | $89.04 (7.87%) | $89.45 | $81.01 | 1.31 M | $6.91 B |
| 03/06/2026 | $82.44 | $85.01 (3.12%) | $88.27 | $82.35 | 1.48 M | $6.60 B |
| 03/05/2026 | $90.42 | $86.67 (-4.15%) | $92.63 | $84.13 | 1.70 M | $6.72 B |
| 03/04/2026 | $95.43 | $92.60 (-2.97%) | $96.67 | $91.66 | 1.37 M | $7.18 B |
| 03/03/2026 | $94.11 | $92.78 (-1.41%) | $95.92 | $92.15 | 1.58 M | $7.20 B |
| 03/02/2026 | $96.75 | $99.70 (3.05%) | $99.72 | $95.90 | 1.39 M | $7.73 B |
| 02/27/2026 | $95.54 | $98.88 (3.5%) | $99.15 | $95.00 | 1.83 M | $7.67 B |
| 02/26/2026 | $105.00 | $97.75 (-6.9%) | $105.82 | $95.40 | 2.36 M | $7.58 B |
| 02/25/2026 | $102.13 | $105.83 (3.62%) | $107.04 | $102.13 | 1.75 M | $8.21 B |
| 02/24/2026 | $97.71 | $100.58 (2.94%) | $101.52 | $97.55 | 1.46 M | $7.80 B |
| 02/23/2026 | $95.03 | $96.12 (1.15%) | $97.75 | $93.99 | 847.80 K | $7.46 B |
| 02/20/2026 | $93.91 | $94.56 (0.69%) | $95.37 | $91.52 | 1.00 M | $7.34 B |
| 02/19/2026 | $92.62 | $92.28 (-0.37%) | $93.71 | $90.57 | 874.35 K | $7.16 B |
| 02/18/2026 | $95.00 | $94.68 (-0.34%) | $96.34 | $91.90 | 866.49 K | $7.35 B |
| 02/17/2026 | $93.56 | $95.38 (1.95%) | $96.41 | $92.44 | 877.71 K | $7.40 B |
| 02/13/2026 | $93.53 | $96.73 (3.42%) | $100.01 | $93.01 | 1.41 M | $7.50 B |
| 02/12/2026 | $96.00 | $93.68 (-2.42%) | $97.73 | $92.91 | 1.18 M | $7.27 B |
| 02/11/2026 | $95.97 | $96.07 (0.1%) | $97.38 | $93.05 | 1.06 M | $7.45 B |
| 02/10/2026 | $95.05 | $93.30 (-1.84%) | $97.00 | $92.16 | 1.49 M | $7.24 B |
| 02/09/2026 | $88.84 | $94.88 (6.8%) | $96.82 | $87.40 | 2.15 M | $7.36 B |
| 02/06/2026 | $85.34 | $90.29 (5.8%) | $92.58 | $85.21 | 2.27 M | $7.00 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.
