FormFactor, Inc. - Common Stock (FORM)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/24/2025	42.82	42.98	41.44	41.67	540,678	41.67
1/23/2025	43.31	44.47	42.59	42.88	687,278	42.88
1/22/2025	43.22	44.48	43.09	44.20	664,667	44.20
1/21/2025	43.97	44.24	42.75	42.90	790,000	42.90
1/17/2025	44.29	44.29	43.20	43.46	430,127	43.46
1/16/2025	44.33	45.04	43.18	43.22	653,551	43.22
1/15/2025	44.17	44.20	43.07	43.19	696,041	43.19
1/14/2025	43.31	43.71	42.09	43.14	576,107	43.14
1/13/2025	42.00	43.66	41.21	42.84	891,758	42.84
1/10/2025	43.81	44.91	43.20	44.22	659,731	44.22
1/08/2025	46.28	46.66	42.19	44.11	1,470,890	44.11
1/07/2025	46.59	48.69	46.48	47.24	720,499	47.24
1/06/2025	46.52	47.44	45.51	46.12	1,001,264	46.12
1/03/2025	44.58	44.79	43.13	44.46	969,422	44.46