FormFactor Inc (FORM) Historical Stock Data
58.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORM is up 0.31% a day on average. There have been 18 days where FormFactor Inc closed green and 12 days where FORM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 57.99 | 58.17 | ↑$0.17 (0.30%) | 57.65 | 58.35 | 187.25K |
| 2025-12-23 | 57.48 | 58.16 | ↑$0.68 (1.18%) | 57.48 | 58.46 | 637.97K |
| 2025-12-22 | 58.00 | 57.93 | ↓$0.07 (-0.12%) | 57.39 | 58.71 | 855.03K |
| 2025-12-19 | 55.22 | 56.97 | ↑$1.75 (3.17%) | 55.22 | 57.31 | 2.70M |
| 2025-12-18 | 55.88 | 55.01 | ↓$0.87 (-1.56%) | 54.97 | 56.78 | 1.55M |
| 2025-12-17 | 56.40 | 53.83 | ↓$2.57 (-4.56%) | 53.41 | 57.24 | 2.32M |
| 2025-12-16 | 55.65 | 55.98 | ↑$0.33 (0.59%) | 54.44 | 56.41 | 1.24M |
| 2025-12-15 | 55.82 | 56.26 | ↑$0.44 (0.79%) | 55.00 | 56.78 | 1.13M |
| 2025-12-12 | 57.91 | 55.44 | ↓$2.47 (-4.27%) | 54.96 | 58.27 | 880.50K |
| 2025-12-11 | 58.35 | 58.13 | ↓$0.22 (-0.38%) | 57.46 | 58.89 | 538.43K |
| 2025-12-10 | 58.28 | 59.23 | ↑$0.95 (1.63%) | 58.11 | 60.30 | 670.52K |
| 2025-12-09 | 57.71 | 58.28 | ↑$0.57 (0.99%) | 56.88 | 58.78 | 433.83K |
| 2025-12-08 | 58.44 | 58.33 | ↓$0.11 (-0.19%) | 56.90 | 58.51 | 457.33K |
| 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 |
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!!!