FormFactor Inc (FORM) Historical Stock Data
55.27 ↑1.27 (2.35%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FORM is up 0.63% 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 |
|---|---|---|---|---|---|---|
| 2024-05-06 | 53.97 | 55.27 | ↑$1.30 (2.41%) | 53.37 | 55.43 | 745.60K |
| 2024-05-03 | 52.57 | 54.00 | ↑$1.43 (2.72%) | 51.05 | 54.27 | 1.05M |
| 2024-05-02 | 48.00 | 51.75 | ↑$3.75 (7.81%) | 47.72 | 51.90 | 1.82M |
| 2024-05-01 | 44.20 | 43.99 | ↓$0.21 (-0.48%) | 43.06 | 45.02 | 544.91K |
| 2024-04-30 | 45.55 | 44.59 | ↓$0.96 (-2.11%) | 44.55 | 45.87 | 852.64K |
| 2024-04-29 | 44.75 | 45.53 | ↑$0.78 (1.74%) | 44.63 | 45.60 | 372.72K |
| 2024-04-26 | 44.03 | 44.75 | ↑$0.72 (1.64%) | 44.00 | 45.25 | 375.60K |
| 2024-04-25 | 41.47 | 43.86 | ↑$2.39 (5.76%) | 40.85 | 43.94 | 663.41K |
| 2024-04-24 | 42.22 | 41.72 | ↓$0.50 (-1.18%) | 41.14 | 42.56 | 232.09K |
| 2024-04-23 | 40.30 | 41.41 | ↑$1.11 (2.75%) | 40.26 | 42.03 | 371.01K |
| 2024-04-22 | 41.26 | 40.25 | ↓$1.01 (-2.45%) | 40.18 | 41.26 | 470.41K |
| 2024-04-19 | 41.88 | 40.76 | ↓$1.12 (-2.67%) | 40.57 | 42.39 | 571.96K |
| 2024-04-18 | 42.66 | 42.09 | ↓$0.57 (-1.34%) | 41.99 | 43.22 | 310.15K |
| 2024-04-17 | 44.30 | 42.97 | ↓$1.33 (-3.00%) | 42.93 | 44.43 | 314.47K |
| 2024-04-16 | 43.46 | 44.32 | ↑$0.86 (1.98%) | 43.33 | 44.62 | 304.07K |
| 2024-04-15 | 44.93 | 44.09 | ↓$0.84 (-1.87%) | 43.39 | 45.49 | 320.07K |
| 2024-04-12 | 44.86 | 44.61 | ↓$0.25 (-0.56%) | 44.16 | 45.45 | 264.88K |
| 2024-04-11 | 45.67 | 45.87 | ↑$0.20 (0.44%) | 45.05 | 46.04 | 475.74K |
| 2024-04-10 | 46.27 | 45.32 | ↓$0.95 (-2.05%) | 44.97 | 46.87 | 668.90K |
| 2024-04-09 | 47.30 | 47.83 | ↑$0.53 (1.12%) | 47.05 | 47.94 | 506.22K |
| 2024-04-08 | 46.87 | 46.98 | ↑$0.11 (0.23%) | 46.34 | 47.28 | 337.47K |
| 2024-04-05 | 45.53 | 46.29 | ↑$0.76 (1.67%) | 45.34 | 46.63 | 337.10K |
| 2024-04-04 | 46.90 | 45.43 | ↓$1.47 (-3.13%) | 44.98 | 47.43 | 424.03K |
| 2024-04-03 | 44.57 | 46.18 | ↑$1.61 (3.61%) | 44.57 | 46.44 | 338.44K |
| 2024-04-02 | 45.06 | 45.38 | ↑$0.32 (0.71%) | 44.63 | 45.71 | 529.14K |
| 2024-04-01 | 45.94 | 46.27 | ↑$0.33 (0.72%) | 45.58 | 46.42 | 369.48K |
| 2024-03-28 | 44.91 | 45.63 | ↑$0.72 (1.60%) | 44.61 | 46.25 | 562.16K |
| 2024-03-27 | 43.81 | 44.85 | ↑$1.04 (2.37%) | 43.23 | 44.90 | 310.39K |
| 2024-03-26 | 43.88 | 43.39 | ↓$0.49 (-1.12%) | 43.30 | 44.00 | 244.70K |
| 2024-03-25 | 42.80 | 43.50 | ↑$0.70 (1.64%) | 42.58 | 43.70 | 298.85K |
Create an account or log in to view more rows.
$FORM Fake dip news.
$FORM going green
$FORM used to this fuckery!! Not leaving no chance !
$FORM Like if the Hedgies are fucked
$FORM Pamp it higher...
$FORM cup and handle!
$FORM LOL
$FORM Like if the Hedgies are fucked
$FORM Bull flag forming?
$FORM Chill out and chill some more. It's all temporary.