FormFactor, Inc. - Common Stock (FORM)

Historical Prices For FormFactor, Inc. - Common Stock (FORM)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	27.63	28.43	27.54	28.34	854,764	28.34
4/24/2025	27.29	28.34	27.21	28.21	520,973	28.21
4/23/2025	27.21	27.73	26.57	26.72	790,070	26.72
4/22/2025	25.24	25.64	24.68	25.54	908,785	25.54
4/21/2025	24.50	25.20	23.79	24.99	2,133,718	24.99
4/17/2025	26.02	26.35	24.93	25.19	1,579,884	25.19
4/16/2025	26.19	26.81	25.11	25.93	577,509	25.93
4/15/2025	27.09	27.67	26.86	27.11	483,252	27.11
4/14/2025	27.76	27.95	26.58	27.14	582,090	27.14
4/11/2025	26.18	27.21	25.24	26.75	800,508	26.75
4/10/2025	27.49	27.78	24.93	26.23	2,374,341	26.23
4/09/2025	23.56	30.12	23.29	29.76	2,426,717	29.76
4/08/2025	25.21	25.41	22.66	23.18	839,878	23.18
4/07/2025	23.41	25.73	22.58	24.37	1,705,511	24.37
4/04/2025	24.15	24.84	22.84	24.17	1,496,829	24.17
4/03/2025	27.16	27.78	25.21	25.25	1,066,473	25.25
4/02/2025	27.86	29.11	27.77	28.73	1,082,646	28.73
4/01/2025	28.20	28.59	27.73	28.38	892,109	28.38
3/31/2025	28.06	28.61	27.55	28.29	1,002,202	28.29
3/28/2025	29.53	29.60	28.45	28.64	569,386	28.64
3/27/2025	30.23	30.61	29.44	29.72	734,086	29.72
3/26/2025	31.35	31.59	30.38	30.49	587,622	30.49
3/25/2025	31.83	32.59	31.35	31.45	455,506	31.45
3/24/2025	32.01	32.65	31.66	32.35	761,222	32.35
3/21/2025	31.90	32.00	30.75	31.11	1,575,631	31.11
3/20/2025	32.37	32.75	31.88	32.27	456,553	32.27
3/19/2025	32.66	33.16	32.30	32.63	635,998	32.63
3/18/2025	32.37	32.87	31.86	32.82	569,415	32.82
3/17/2025	32.00	32.91	31.98	32.65	602,472	32.65
3/14/2025	31.04	32.04	30.82	32.00	611,897	32.00
3/13/2025	30.71	31.21	30.31	30.58	610,474	30.58
3/12/2025	31.24	31.77	30.38	30.70	805,049	30.70
3/11/2025	32.75	32.81	30.22	30.74	924,454	30.74
3/10/2025	32.17	33.47	31.28	32.86	1,138,419	32.86
3/07/2025	32.04	33.14	31.71	33.00	875,937	33.00
3/06/2025	31.40	32.17	31.09	31.85	857,970	31.85
3/05/2025	31.90	32.44	30.99	32.38	785,588	32.38
3/04/2025	31.26	32.39	30.96	31.56	1,041,181	31.56
3/03/2025	33.53	33.73	31.35	31.46	1,292,859	31.46
2/28/2025	32.75	33.81	32.46	33.30	916,681	33.30
2/27/2025	34.56	34.65	32.91	32.96	786,290	32.96
2/26/2025	34.51	34.95	33.99	34.27	485,436	34.27
2/25/2025	34.45	34.82	33.88	33.99	649,554	33.99
2/24/2025	35.93	35.93	34.60	34.61	612,180	34.61
2/21/2025	37.69	37.69	35.21	35.38	675,685	35.38
2/20/2025	37.64	38.93	37.26	37.39	502,329	37.39
2/19/2025	37.59	37.74	36.68	37.58	1,151,916	37.58
2/18/2025	38.19	38.27	37.23	37.99	683,561	37.99
2/14/2025	36.55	37.87	36.06	37.80	963,805	37.80
2/13/2025	36.00	36.85	35.80	36.74	769,455	36.74
2/12/2025	34.25	36.07	34.11	35.89	830,974	35.89
2/11/2025	35.17	35.85	34.89	34.99	859,770	34.99
2/10/2025	35.98	36.79	35.49	35.73	597,383	35.73
2/07/2025	38.42	38.71	35.49	35.84	1,448,284	35.84
2/06/2025	33.33	39.18	32.71	38.33	5,167,259	38.33
2/05/2025	39.54	41.58	39.19	41.12	1,269,125	41.12
2/04/2025	39.19	40.16	39.19	39.60	490,831	39.60
2/03/2025	39.16	40.49	38.28	39.58	680,855	39.58
1/31/2025	40.06	41.57	39.59	40.05	808,508	40.05
1/30/2025	39.92	40.44	39.52	39.83	591,725	39.83
1/29/2025	38.79	39.12	38.00	38.97	737,381	38.97
1/28/2025	38.37	38.87	37.32	37.90	690,746	37.90
1/27/2025	39.82	40.45	37.46	38.26	817,224	38.26