Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

FormFactor, Inc. - Common Stock (NQ: FORM )

47.80 +1.93 (+4.21%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 46.17 48.15 46.17 47.80 775,512 +1.93(+4.21%)
Dec 23, 2024 44.47 46.41 44.47 45.87 1,063,541 +2.99(+6.97%)
Dec 20, 2024 41.87 43.89 41.55 42.88 2,964,484 +0.48(+1.12%)
Dec 19, 2024 45.52 45.68 42.16 42.41 1,098,973 -2.31(-5.18%)
Dec 18, 2024 44.48 50.79 44.34 44.72 3,395,673 +0.85(+1.94%)
Dec 17, 2024 44.00 45.08 43.08 43.87 683,213 -0.32(-0.72%)
Dec 16, 2024 42.52 44.49 41.93 44.19 572,317 +1.69(+3.98%)
Dec 13, 2024 43.25 44.12 42.02 42.50 867,628 -0.27(-0.63%)
Dec 12, 2024 42.34 43.14 42.06 42.77 721,854 -0.23(-0.53%)
Dec 11, 2024 43.07 43.73 42.13 43.00 457,388 +1.00(+2.38%)
Dec 10, 2024 43.26 43.52 41.94 42.00 579,177 -0.89(-2.08%)
Dec 09, 2024 42.46 43.91 42.46 42.89 524,134 +0.62(+1.47%)
Dec 06, 2024 41.26 42.41 40.58 42.27 386,970 +1.23(+3.00%)
Dec 05, 2024 42.43 42.53 40.77 41.04 545,627 -1.39(-3.28%)
Dec 04, 2024 43.00 43.16 42.26 42.43 687,658 -0.05(-0.12%)
Dec 03, 2024 41.90 42.69 41.88 42.48 553,122 -0.08(-0.19%)
Dec 02, 2024 40.06 42.66 40.06 42.56 662,750 +2.50(+6.24%)
Nov 29, 2024 40.30 40.69 39.82 40.06 423,347 +0.75(+1.91%)
Nov 27, 2024 39.81 40.02 38.65 39.31 708,122 -0.51(-1.28%)
Nov 26, 2024 41.78 41.93 39.80 39.82 660,002 -1.42(-3.44%)
Nov 25, 2024 42.05 42.26 41.00 41.24 764,086 -0.09(-0.22%)
Nov 22, 2024 40.68 41.48 40.43 41.33 501,223 +0.55(+1.35%)
Nov 21, 2024 40.00 41.01 39.72 40.78 439,758 +1.12(+2.82%)
Nov 20, 2024 37.70 39.85 37.62 39.66 908,632 +1.79(+4.73%)
Nov 19, 2024 37.35 37.98 37.25 37.87 415,579 +0.13(+0.34%)
Nov 18, 2024 37.69 38.39 37.57 37.74 738,766 -0.06(-0.16%)
Nov 15, 2024 39.14 39.23 37.75 37.80 1,058,642 -1.89(-4.76%)
Nov 14, 2024 40.68 41.00 39.56 39.69 874,926 -0.31(-0.78%)
Nov 13, 2024 41.90 42.64 39.96 40.00 767,838 -2.14(-5.08%)
Nov 12, 2024 41.91 43.70 41.30 42.14 1,017,965 +0.18(+0.43%)
Nov 11, 2024 41.97 42.23 40.51 41.96 738,206 -0.14(-0.33%)
Nov 08, 2024 42.16 42.32 41.66 42.10 883,241 -0.30(-0.71%)
Nov 07, 2024 42.26 43.03 41.79 42.40 653,284 +0.80(+1.92%)
Nov 06, 2024 40.69 41.83 40.10 41.60 624,973 +2.37(+6.04%)
Nov 05, 2024 38.78 39.67 38.59 39.23 552,161 +0.46(+1.19%)
Nov 04, 2024 37.98 40.31 37.98 38.77 1,412,320 +0.02(+0.05%)
Nov 01, 2024 39.19 39.19 38.23 38.75 979,349 +0.77(+2.03%)
Oct 31, 2024 40.15 41.32 37.64 37.98 2,219,926 -5.83(-13.31%)
Oct 30, 2024 43.81 44.70 43.26 43.81 561,014 -1.36(-3.01%)
Oct 29, 2024 44.00 45.44 43.70 45.17 532,016 +1.10(+2.50%)
Oct 28, 2024 45.18 45.28 43.81 44.07 523,693 -0.72(-1.61%)
Oct 25, 2024 44.09 45.47 44.08 44.79 312,735 +1.07(+2.45%)
Oct 24, 2024 43.78 43.98 43.15 43.72 403,746 +0.59(+1.37%)
Oct 23, 2024 43.43 43.80 42.45 43.13 344,467 -0.66(-1.51%)
Oct 22, 2024 43.70 44.14 43.43 43.79 377,471 -0.33(-0.75%)
Oct 21, 2024 43.80 44.15 43.41 44.12 382,198 +0.21(+0.48%)
Oct 18, 2024 44.58 45.36 43.77 43.91 503,931 -0.24(-0.54%)
Oct 17, 2024 45.15 45.15 43.79 44.15 632,506 +0.44(+1.01%)
Oct 16, 2024 45.64 46.14 43.68 43.71 942,263 -1.04(-2.32%)
Oct 15, 2024 48.36 49.06 44.73 44.75 1,215,830 -3.97(-8.15%)
Oct 14, 2024 48.66 49.90 48.65 48.72 459,258 +0.46(+0.95%)
Oct 11, 2024 45.92 48.47 45.92 48.26 551,652 +1.86(+4.01%)
Oct 10, 2024 46.50 46.84 45.59 46.40 755,596 -1.09(-2.30%)
Oct 09, 2024 46.55 48.35 46.18 47.49 533,378 +1.02(+2.19%)
Oct 08, 2024 46.23 46.81 45.92 46.47 429,496 +0.25(+0.54%)
Oct 07, 2024 45.85 46.46 45.48 46.22 598,452 -0.12(-0.26%)
Oct 04, 2024 45.75 46.42 45.06 46.34 576,185 +2.00(+4.51%)
Oct 03, 2024 44.28 45.32 43.95 44.34 221,442 -0.65(-1.44%)
Oct 02, 2024 44.34 45.77 44.24 44.99 330,987 +0.82(+1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.