FormFactor Inc (FORM) Historical Stock Data
57.45 ↑0.10 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORM is up 0.66% a day on average. There have been 15 days where FormFactor Inc closed green and 15 days where FORM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 57.91 | 57.45 | ↓$0.46 (-0.79%) | 56.27 | 58.29 | 587.30K |
| 2025-12-04 | 56.43 | 57.35 | ↑$0.92 (1.63%) | 56.43 | 57.95 | 420.75K |
| 2025-12-03 | 55.62 | 57.26 | ↑$1.64 (2.95%) | 55.15 | 57.94 | 0.92M |
| 2025-12-02 | 55.54 | 56.04 | ↑$0.50 (0.90%) | 55.12 | 56.78 | 667.31K |
| 2025-12-01 | 53.96 | 54.84 | ↑$0.88 (1.63%) | 53.60 | 55.27 | 532.70K |
| 2025-11-28 | 54.51 | 55.02 | ↑$0.51 (0.94%) | 53.88 | 55.04 | 271.57K |
| 2025-11-26 | 53.35 | 53.84 | ↑$0.49 (0.92%) | 53.04 | 54.92 | 0.92M |
| 2025-11-25 | 51.31 | 53.18 | ↑$1.87 (3.64%) | 50.59 | 53.31 | 570.23K |
| 2025-11-24 | 49.97 | 51.49 | ↑$1.52 (3.04%) | 49.65 | 51.85 | 508.95K |
| 2025-11-21 | 48.34 | 49.42 | ↑$1.08 (2.23%) | 47.33 | 50.09 | 699.40K |
| 2025-11-20 | 50.90 | 48.72 | ↓$2.18 (-4.28%) | 48.50 | 53.06 | 1.50M |
| 2025-11-19 | 49.30 | 50.42 | ↑$1.12 (2.26%) | 49.08 | 51.30 | 613.76K |
| 2025-11-18 | 50.76 | 48.68 | ↓$2.08 (-4.10%) | 47.83 | 51.26 | 543.44K |
| 2025-11-17 | 49.86 | 49.05 | ↓$0.81 (-1.62%) | 48.60 | 50.66 | 835.81K |
| 2025-11-14 | 48.16 | 50.15 | ↑$1.99 (4.13%) | 48.00 | 50.92 | 612.83K |
| 2025-11-13 | 50.84 | 50.72 | ↓$0.12 (-0.24%) | 49.74 | 51.13 | 745.39K |
| 2025-11-12 | 52.48 | 51.64 | ↓$0.84 (-1.60%) | 51.45 | 53.67 | 621.52K |
| 2025-11-11 | 52.57 | 51.91 | ↓$0.66 (-1.25%) | 51.67 | 52.81 | 819.11K |
| 2025-11-10 | 53.86 | 53.55 | ↓$0.31 (-0.58%) | 53.11 | 55.39 | 0.92M |
| 2025-11-07 | 53.26 | 52.25 | ↓$1.01 (-1.90%) | 51.31 | 53.26 | 1.40M |
| 2025-11-06 | 55.31 | 54.22 | ↓$1.09 (-1.97%) | 53.17 | 55.31 | 1.29M |
| 2025-11-05 | 51.97 | 55.36 | ↑$3.39 (6.52%) | 51.62 | 55.70 | 1.16M |
| 2025-11-04 | 53.61 | 51.72 | ↓$1.89 (-3.53%) | 51.40 | 54.00 | 1.63M |
| 2025-11-03 | 55.08 | 56.40 | ↑$1.32 (2.40%) | 54.26 | 56.43 | 1.53M |
| 2025-10-31 | 57.98 | 54.95 | ↓$3.03 (-5.23%) | 54.39 | 59.68 | 3.92M |
| 2025-10-30 | 54.35 | 59.25 | ↑$4.90 (9.02%) | 53.00 | 61.10 | 5.12M |
| 2025-10-29 | 44.38 | 47.72 | ↑$3.34 (7.53%) | 44.16 | 48.00 | 2.87M |
| 2025-10-28 | 43.50 | 42.42 | ↓$1.08 (-2.48%) | 41.84 | 43.75 | 0.97M |
| 2025-10-27 | 43.94 | 43.77 | ↓$0.17 (-0.39%) | 43.03 | 44.20 | 0.91M |
| 2025-10-24 | 43.23 | 43.17 | ↓$0.06 (-0.14%) | 42.62 | 43.84 | 893.15K |
Create an account or log in to view more rows.
$FORM to the moon!!! lfG
$FORM MACD turned bullish
$FORM trash
$FORM good times
$FORM Algorithms are playing games
$FORM I bought the dip
$FORM puts r going to print tomorrow
$FORM oversold! Buy the dip
$FORM upupup!
$FORM hold and buy… go green go!!!