5 DAY PERFORMANCE
-15.05%
1 MONTH PERFORMANCE
-22.00%
3 MONTH PERFORMANCE
-40.46%
6 MONTH PERFORMANCE
-3.45%
YEAR-TO-DATE PERFORMANCE
+59.63%
1 YEAR PERFORMANCE
+152.74%
FormFactor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $123.00 | $120.92 (-1.69%) | $123.00 | $119.85 | 420.79 K | |
| 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 |
| 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 |
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.
