Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,395.92 +329.86 (+0.54%) CMC Crypto 200
1,274.53 -9.25 (-0.72%)
FormFactor, Inc. (FORM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 57.90 | 59.76 | 57.29 | 59.65 | 59.65 | 486,300 |
| 24 Jun 2024 | 57.33 | 58.57 | 56.95 | 57.66 | 57.66 | 424,100 |
| 21 Jun 2024 | 57.43 | 57.97 | 55.33 | 57.95 | 57.95 | 1,535,100 |
| 20 Jun 2024 | 59.98 | 60.73 | 57.27 | 57.66 | 57.66 | 489,100 |
| 18 Jun 2024 | 58.53 | 61.34 | 58.12 | 59.98 | 59.98 | 490,500 |
| 17 Jun 2024 | 57.49 | 58.70 | 56.82 | 58.54 | 58.54 | 666,600 |
| 14 Jun 2024 | 56.71 | 57.56 | 56.54 | 57.43 | 57.43 | 517,400 |
| 13 Jun 2024 | 56.93 | 57.87 | 56.25 | 57.76 | 57.76 | 499,800 |
| 12 Jun 2024 | 56.65 | 58.13 | 56.00 | 57.32 | 57.32 | 481,200 |
| 11 Jun 2024 | 53.71 | 55.25 | 53.47 | 55.24 | 55.24 | 673,900 |
| 10 Jun 2024 | 52.56 | 54.41 | 52.56 | 54.08 | 54.08 | 389,800 |
| 07 Jun 2024 | 54.48 | 54.65 | 53.17 | 53.47 | 53.47 | 266,100 |
| 06 Jun 2024 | 55.51 | 55.74 | 54.26 | 54.69 | 54.69 | 329,200 |
| 05 Jun 2024 | 54.28 | 56.25 | 54.00 | 55.80 | 55.80 | 459,100 |
| 04 Jun 2024 | 53.50 | 53.55 | 52.54 | 53.16 | 53.16 | 674,200 |
| 03 Jun 2024 | 54.85 | 55.27 | 52.71 | 53.52 | 53.52 | 558,400 |
| 31 May 2024 | 56.96 | 57.23 | 53.69 | 54.72 | 54.72 | 1,063,000 |
| 30 May 2024 | 56.65 | 57.68 | 56.14 | 56.96 | 56.96 | 691,400 |
| 29 May 2024 | 57.08 | 57.63 | 56.39 | 56.52 | 56.52 | 360,400 |
| 28 May 2024 | 58.33 | 58.74 | 57.35 | 58.70 | 58.70 | 374,500 |
| 24 May 2024 | 59.16 | 59.31 | 58.18 | 58.40 | 58.40 | 349,200 |
| 23 May 2024 | 60.78 | 60.78 | 57.88 | 58.66 | 58.66 | 824,900 |
| 22 May 2024 | 58.83 | 60.68 | 58.83 | 59.59 | 59.59 | 827,300 |
| 21 May 2024 | 56.85 | 58.52 | 56.78 | 58.29 | 58.29 | 535,100 |
| 20 May 2024 | 55.63 | 57.78 | 55.56 | 57.55 | 57.55 | 635,300 |
| 17 May 2024 | 55.19 | 56.08 | 54.94 | 55.71 | 55.71 | 577,800 |
| 16 May 2024 | 54.40 | 54.95 | 53.95 | 54.54 | 54.54 | 909,900 |
| 15 May 2024 | 55.77 | 55.77 | 54.50 | 54.80 | 54.80 | 638,700 |
| 14 May 2024 | 55.24 | 55.63 | 54.84 | 55.08 | 55.08 | 500,700 |
| 13 May 2024 | 56.55 | 56.97 | 54.89 | 55.02 | 55.02 | 430,700 |
| 10 May 2024 | 57.07 | 57.39 | 55.99 | 56.45 | 56.45 | 443,600 |
| 09 May 2024 | 56.20 | 57.24 | 55.62 | 56.65 | 56.65 | 538,400 |
| 08 May 2024 | 55.25 | 56.16 | 54.71 | 56.14 | 56.14 | 391,900 |
| 07 May 2024 | 55.47 | 56.98 | 55.21 | 56.03 | 56.03 | 705,800 |
| 06 May 2024 | 53.97 | 55.43 | 53.37 | 55.27 | 55.27 | 745,600 |
| 03 May 2024 | 52.57 | 54.27 | 51.05 | 54.00 | 54.00 | 1,045,200 |
| 02 May 2024 | 48.00 | 51.90 | 47.72 | 51.75 | 51.75 | 1,822,900 |
| 01 May 2024 | 44.20 | 45.02 | 43.06 | 43.99 | 43.99 | 544,800 |
| 30 Apr 2024 | 45.55 | 45.87 | 44.55 | 44.59 | 44.59 | 852,600 |
| 29 Apr 2024 | 44.75 | 45.60 | 44.63 | 45.53 | 45.53 | 372,700 |
| 26 Apr 2024 | 44.03 | 45.25 | 44.00 | 44.75 | 44.75 | 375,600 |
| 25 Apr 2024 | 41.47 | 43.94 | 40.85 | 43.86 | 43.86 | 663,400 |
| 24 Apr 2024 | 42.22 | 42.56 | 41.14 | 41.72 | 41.72 | 232,100 |
| 23 Apr 2024 | 40.30 | 42.03 | 40.26 | 41.41 | 41.41 | 371,000 |
| 22 Apr 2024 | 41.26 | 41.26 | 40.18 | 40.25 | 40.25 | 470,400 |
| 19 Apr 2024 | 41.88 | 42.39 | 40.57 | 40.76 | 40.76 | 571,600 |
| 18 Apr 2024 | 42.66 | 43.22 | 41.99 | 42.09 | 42.09 | 310,100 |
| 17 Apr 2024 | 44.30 | 44.43 | 42.93 | 42.97 | 42.97 | 314,500 |
| 16 Apr 2024 | 43.46 | 44.62 | 43.33 | 44.32 | 44.32 | 304,100 |
| 15 Apr 2024 | 44.93 | 45.49 | 43.39 | 44.09 | 44.09 | 320,200 |
| 12 Apr 2024 | 44.86 | 45.45 | 44.16 | 44.61 | 44.61 | 264,900 |
| 11 Apr 2024 | 45.67 | 46.04 | 45.05 | 45.87 | 45.87 | 475,700 |
| 10 Apr 2024 | 46.27 | 46.87 | 44.97 | 45.32 | 45.32 | 668,900 |
| 09 Apr 2024 | 47.30 | 47.94 | 47.05 | 47.83 | 47.83 | 506,200 |
| 08 Apr 2024 | 46.87 | 47.28 | 46.34 | 46.98 | 46.98 | 337,500 |
| 05 Apr 2024 | 45.53 | 46.63 | 45.34 | 46.29 | 46.29 | 337,100 |
| 04 Apr 2024 | 46.90 | 47.43 | 44.98 | 45.43 | 45.43 | 423,900 |
| 03 Apr 2024 | 44.57 | 46.44 | 44.57 | 46.18 | 46.18 | 338,400 |
| 02 Apr 2024 | 45.06 | 45.71 | 44.63 | 45.38 | 45.38 | 529,100 |
| 01 Apr 2024 | 45.94 | 46.42 | 45.58 | 46.27 | 46.27 | 369,500 |
| 28 Mar 2024 | 44.91 | 46.25 | 44.61 | 45.63 | 45.63 | 562,100 |
| 27 Mar 2024 | 43.81 | 44.90 | 43.23 | 44.85 | 44.85 | 311,000 |
| 26 Mar 2024 | 43.88 | 44.00 | 43.30 | 43.39 | 43.39 | 244,700 |
| 25 Mar 2024 | 42.80 | 43.70 | 42.58 | 43.50 | 43.50 | 298,900 |
| 22 Mar 2024 | 43.68 | 44.04 | 42.99 | 43.29 | 43.29 | 311,700 |
| 21 Mar 2024 | 43.56 | 44.96 | 43.40 | 43.86 | 43.86 | 410,900 |
| 20 Mar 2024 | 41.21 | 42.00 | 40.88 | 41.99 | 41.99 | 515,400 |
| 19 Mar 2024 | 41.99 | 42.45 | 41.15 | 41.20 | 41.20 | 770,900 |
| 18 Mar 2024 | 43.24 | 43.77 | 42.49 | 42.51 | 42.51 | 441,700 |
| 15 Mar 2024 | 42.82 | 43.29 | 42.40 | 42.64 | 42.64 | 1,033,500 |
| 14 Mar 2024 | 44.78 | 45.11 | 43.04 | 43.25 | 43.25 | 483,000 |
| 13 Mar 2024 | 43.77 | 44.37 | 43.23 | 43.83 | 43.83 | 428,000 |
| 12 Mar 2024 | 44.42 | 44.74 | 43.54 | 44.42 | 44.42 | 325,800 |
| 11 Mar 2024 | 43.73 | 44.36 | 43.23 | 44.11 | 44.11 | 498,300 |
| 08 Mar 2024 | 46.26 | 46.83 | 44.28 | 44.32 | 44.32 | 321,400 |
| 07 Mar 2024 | 45.48 | 46.76 | 44.99 | 46.16 | 46.16 | 413,900 |
| 06 Mar 2024 | 45.00 | 45.90 | 44.25 | 44.57 | 44.57 | 424,000 |
| 05 Mar 2024 | 44.01 | 44.52 | 43.32 | 44.14 | 44.14 | 570,300 |
| 04 Mar 2024 | 44.41 | 44.85 | 43.59 | 44.56 | 44.56 | 456,900 |
| 01 Mar 2024 | 43.45 | 44.63 | 43.12 | 43.60 | 43.60 | 547,400 |
| 29 Feb 2024 | 41.65 | 43.21 | 41.65 | 43.03 | 43.03 | 540,000 |
| 28 Feb 2024 | 40.72 | 42.10 | 40.50 | 41.54 | 41.54 | 415,200 |
| 27 Feb 2024 | 43.00 | 43.26 | 41.11 | 41.32 | 41.32 | 585,000 |
| 26 Feb 2024 | 41.27 | 43.27 | 41.27 | 42.76 | 42.76 | 620,400 |
| 23 Feb 2024 | 41.79 | 42.00 | 40.49 | 41.21 | 41.21 | 429,600 |
| 22 Feb 2024 | 41.75 | 42.55 | 41.64 | 41.81 | 41.81 | 455,400 |
| 21 Feb 2024 | 39.12 | 40.25 | 38.78 | 40.21 | 40.21 | 520,300 |
| 20 Feb 2024 | 41.00 | 41.20 | 39.29 | 39.72 | 39.72 | 366,900 |
| 16 Feb 2024 | 42.90 | 42.97 | 41.71 | 41.81 | 41.81 | 414,400 |
| 15 Feb 2024 | 43.00 | 43.22 | 42.29 | 42.40 | 42.40 | 585,700 |
| 14 Feb 2024 | 40.59 | 42.61 | 40.59 | 42.54 | 42.54 | 590,500 |
| 13 Feb 2024 | 40.48 | 42.00 | 39.90 | 40.11 | 40.11 | 655,800 |
| 12 Feb 2024 | 42.61 | 42.66 | 41.62 | 42.31 | 42.31 | 948,100 |
| 09 Feb 2024 | 39.20 | 43.01 | 39.02 | 42.95 | 42.95 | 634,600 |
| 08 Feb 2024 | 39.10 | 40.79 | 38.34 | 38.96 | 38.96 | 813,000 |
| 07 Feb 2024 | 38.35 | 38.97 | 37.52 | 38.12 | 38.12 | 673,200 |
| 06 Feb 2024 | 39.18 | 39.22 | 37.84 | 38.16 | 38.16 | 667,500 |
| 05 Feb 2024 | 39.39 | 39.77 | 38.83 | 39.29 | 39.29 | 292,600 |
| 02 Feb 2024 | 38.86 | 39.80 | 38.86 | 39.35 | 39.35 | 291,500 |
| 01 Feb 2024 | 39.24 | 39.61 | 38.70 | 39.22 | 39.22 | 383,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.