FORMFACTOR Historical Stock Price

Below is the stock price history for Formfactor FORM. Data is recorded each day for the historical open, high, low, close and volume. The Formfactor stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Formfactor Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 15.65 16.80 15.65 16.65 28,066
2017-12-14 14.95 15.20 14.875 14.875 7,518
2017-12-13 15.00 15.15 14.875 14.90 7,091
2017-12-12 15.05 15.05 14.80 14.85 6,418
2017-12-11 15.35 15.40 15.15 15.20 5,806
2017-12-08 15.70 15.70 15.25 15.30 4,350
2017-12-07 15.55 15.70 15.25 15.525 15,143
2017-12-06 15.00 15.45 14.90 15.40 18,784
2017-12-05 14.90 15.55 14.90 15.10 17,420
2017-12-04 15.85 15.90 14.95 14.975 36,149
2017-12-01 16.10 16.10 15.05 15.65 67,932
2017-11-30 16.05 16.65 16.00 16.40 40,359
2017-11-29 16.65 16.65 15.60 16.00 31,446
2017-11-28 16.65 16.80 16.55 16.775 14,307
2017-11-27 16.70 16.85 16.65 16.65 13,874
2017-11-24 16.75 16.95 16.75 16.90 9,880
2017-11-22 17.10 17.10 16.55 16.625 14,245
2017-11-21 17.10 17.20 16.90 17.175 22,353
2017-11-20 16.75 17.00 16.75 16.925 12,598
2017-11-17 16.95 17.10 16.65 16.65 22,551
2017-11-16 16.35 17.10 16.35 17.10 25,426
2017-11-15 16.90 16.95 16.65 16.65 13,066
2017-11-14 17.35 17.55 17.25 17.275 18,597
2017-11-13 17.15 17.65 17.15 17.425 20,718
2017-11-10 17.35 17.625 17.35 17.475 22,400
2017-11-09 17.15 17.45 16.95 17.375 32,608
2017-11-08 17.125 17.60 17.10 17.40 22,740
2017-11-07 17.80 17.90 17.175 17.25 35,834
2017-11-06 17.95 18.075 17.70 17.90 29,062
2017-11-03 17.75 18.60 17.625 17.90 60,046

» More Formfactor Stock Price History

To see other companies like Formfactor (FORM), view our stock market today for news, and other data.