FormFactor, Inc. - Common Stock (FORM)

40.22Last Price

+0.39 (0.99%)Change

Formfactor Inc is a leading provider of advanced semiconductor testing solutions, specializing in the design and manufacture of high-precision probing and measurement technologies

The company develops an extensive range of products that facilitate the efficient testing and characterization of integrated circuits and semiconductor devices, ensuring their performance and reliability. With a strong focus on innovation, Formfactor serves a diverse customer base, including major semiconductor manufacturers, by enhancing the productivity and accuracy of their testing processes. Additionally, the company plays a critical role in advancing the overall semiconductor industry through its commitment to quality and technological advancement.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/02/2025	44.37	45.13	43.28	44.22	759,286	44.22
12/31/2024	45.28	0.00	45.28	44.00	0	44.00
12/30/2024	45.06	45.76	44.00	45.28	610,714	45.28
12/27/2024	46.76	47.15	44.54	45.92	699,571	45.92
12/26/2024	47.50	48.11	46.32	47.07	945,787	47.07
12/24/2024	46.17	48.15	46.17	47.80	775,512	47.80
12/23/2024	44.47	46.41	44.47	45.87	1,063,541	45.87
12/20/2024	41.87	43.89	41.55	42.88	2,964,484	42.88
12/19/2024	45.52	45.68	42.30	42.33	992,220	42.33
12/18/2024	44.48	50.79	44.34	44.72	3,395,673	44.72
12/17/2024	44.00	45.08	43.08	43.87	683,213	43.87
12/16/2024	42.52	44.49	41.93	44.19	572,317	44.19
12/13/2024	43.25	44.12	42.02	42.50	867,628	42.50
12/12/2024	42.34	43.14	42.06	42.77	721,854	42.77
12/11/2024	43.07	43.73	42.13	43.00	457,388	43.00
12/10/2024	43.26	43.52	41.94	42.00	579,177	42.00
12/09/2024	42.46	43.91	42.46	42.89	524,134	42.89
12/06/2024	41.26	42.41	40.58	42.27	386,970	42.27
12/05/2024	42.43	42.53	40.77	41.04	545,627	41.04
12/04/2024	43.00	43.16	42.26	42.43	687,658	42.43
12/03/2024	41.90	42.69	41.88	42.48	553,122	42.48
12/02/2024	40.06	42.66	40.06	42.56	662,750	42.56
11/29/2024	40.30	40.69	39.82	40.06	423,347	40.06
11/27/2024	39.81	40.02	38.65	39.31	708,122	39.31
11/26/2024	41.78	41.93	39.80	39.82	660,002	39.82
11/25/2024	42.05	42.26	41.00	41.24	764,086	41.24
11/22/2024	40.68	41.48	40.43	41.33	501,223	41.33
11/21/2024	40.00	41.01	39.72	40.78	439,758	40.78
11/20/2024	37.70	39.85	37.62	39.66	908,632	39.66
11/19/2024	37.35	37.98	37.25	37.87	415,579	37.87
11/18/2024	37.69	38.39	37.57	37.74	738,766	37.74
11/15/2024	39.14	39.23	37.75	37.80	1,058,642	37.80
11/14/2024	40.68	41.00	39.56	39.69	874,926	39.69
11/13/2024	41.90	42.64	39.96	40.00	767,838	40.00
11/12/2024	41.91	43.70	41.30	42.14	1,017,965	42.14
11/11/2024	41.97	42.23	40.51	41.96	738,206	41.96
11/08/2024	42.16	42.32	41.66	42.10	883,241	42.10
11/07/2024	42.26	43.03	41.79	42.40	653,284	42.40
11/06/2024	40.69	41.83	40.10	41.60	624,973	41.60
11/05/2024	38.78	39.67	38.59	39.23	552,161	39.23
11/04/2024	37.98	40.31	37.98	38.77	1,412,320	38.77
11/01/2024	39.19	39.19	38.23	38.75	979,349	38.75
10/31/2024	40.15	41.32	37.64	37.98	2,219,926	37.98