FORM
FormFactor (FORM)
NASDAQ
$114.23+$0.06 (+0.06%)
Price as of Aug 21, 2026 7:53 PM EDT
  • $8.9B
    Market Cap
  • 291.50%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    +0.36%
    Low Price$83.45
    High Price$138.16
  • 3 Months
    -10.81%
    Low Price$83.45
    High Price$159.93
  • 1 Year
    +291.50%
    Low Price$28.43
    High Price$159.93
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
117.69
117.80
110.32
114.16
-1.34%
735,380
08/20/2026
114.50
117.60
112.43
115.71
+0.66%
742,994
08/19/2026
126.03
126.03
113.55
114.95
-7.55%
1,059,991
08/18/2026
129.28
129.57
120.01
124.34
-10.00%
1,532,653
08/17/2026
134.05
139.80
133.19
138.16
+4.98%
966,246
08/14/2026
129.48
134.29
127.36
131.60
-0.05%
820,201
08/13/2026
128.03
135.64
127.26
131.67
+2.25%
1,031,387
08/12/2026
127.80
130.47
125.54
128.77
+6.36%
1,158,819
08/11/2026
116.50
121.89
114.67
121.07
+7.65%
1,233,493
08/10/2026
119.73
120.00
112.40
112.47
-4.19%
993,717
08/07/2026
119.90
120.68
115.22
117.39
+1.89%
651,214
08/06/2026
112.85
120.45
109.74
115.21
+0.67%
1,058,971
08/05/2026
117.90
119.36
113.10
114.44
-4.87%
1,518,786
08/04/2026
115.00
121.58
114.01
120.30
+10.57%
2,097,003
08/03/2026
101.32
111.19
100.75
108.80
+2.45%
1,575,793
07/31/2026
111.87
113.84
104.90
106.20
+0.78%
1,615,036
07/30/2026
101.96
107.12
98.25
105.38
+26.28%
2,470,932
07/29/2026
88.23
89.71
82.34
83.45
-5.42%
2,478,511
07/29/2026
$0.82 Earnings
07/28/2026
92.27
93.00
84.77
88.23
-10.70%
2,253,084
07/27/2026
104.04
105.94
94.73
98.80
-5.04%
1,247,271
07/24/2026
112.58
112.58
103.65
104.04
-7.73%
942,729
07/23/2026
112.23
116.06
111.50
112.75
-0.56%
774,683
07/22/2026
109.42
116.26
108.28
113.39
-0.32%
1,027,655
07/21/2026
112.75
114.18
108.55
113.75
+8.01%
1,126,967
07/20/2026
107.28
109.99
104.46
105.31
-0.25%
1,042,005
07/17/2026
100.00
108.00
97.28
105.57
-1.44%
1,795,283
07/16/2026
110.00
112.56
105.35
107.11
-7.51%
1,091,242
07/15/2026
121.38
121.59
110.36
115.81
-0.45%
1,251,904
07/14/2026
118.96
119.50
112.92
116.33
+5.47%
1,062,777
07/13/2026
112.08
113.00
108.59
110.30
-6.14%
1,034,417
07/10/2026
115.14
118.02
113.15
117.52
-1.61%
1,001,984
07/09/2026
119.95
123.55
118.90
119.44
+7.03%
1,599,853
07/08/2026
106.00
112.39
105.35
111.59
+5.22%
1,533,639
07/07/2026
111.78
113.17
104.02
106.05
-10.63%
2,737,140
07/06/2026
128.80
131.64
117.75
118.67
-3.98%
2,916,124
07/02/2026
147.13
147.13
120.64
123.59
-16.00%
2,103,763
07/01/2026
153.38
156.00
146.59
147.13
-8.00%
1,457,824
06/30/2026
145.09
160.27
145.01
159.93
+10.93%
1,875,180
06/29/2026
134.05
146.38
131.00
144.17
+10.27%
2,173,150
06/26/2026
140.21
141.74
129.03
130.74
-12.11%
10,977,393
06/25/2026
151.00
155.00
143.46
148.75
+5.18%
1,788,881
06/24/2026
141.80
144.06
137.00
141.42
-0.96%
1,253,223
06/23/2026
138.50
145.32
138.50
142.79
-8.85%
1,319,349
06/22/2026
151.31
157.24
148.46
156.66
+4.75%
1,210,926
06/18/2026
149.01
154.67
146.32
149.55
+6.86%
1,935,864
06/17/2026
146.40
148.00
139.14
139.95
-0.21%
1,075,253
06/16/2026
152.59
154.77
139.96
140.24
-8.10%
1,147,872
06/15/2026
148.29
152.90
146.45
152.60
+9.62%
1,739,612
06/12/2026
132.40
140.75
131.13
139.21
+6.89%
1,211,177
06/11/2026
120.50
130.49
118.30
130.24
+12.46%
1,229,827
06/10/2026
119.00
127.19
114.50
115.81
-3.99%
1,592,608
06/09/2026
128.36
132.50
113.30
120.62
-2.92%
1,357,841
06/08/2026
124.88
126.25
119.89
124.25
+6.47%
2,199,359
06/05/2026
124.06
124.61
115.12
116.70
-7.82%
1,260,947
06/04/2026
121.16
129.77
117.70
126.61
+0.46%
1,260,891
06/03/2026
126.59
127.65
122.61
126.02
+0.73%
1,574,391
06/02/2026
118.80
127.73
117.90
125.11
+8.73%
1,408,189
06/01/2026
120.98
121.25
113.80
115.07
-7.64%
2,667,072
05/29/2026
130.73
131.68
123.90
124.59
-4.32%
1,584,162
05/28/2026
133.02
133.02
125.50
130.22
-2.11%
963,597
05/27/2026
138.61
138.80
129.12
133.03
-2.53%
1,431,937
05/26/2026
133.93
139.92
129.53
136.48
+5.81%
2,282,594
05/22/2026
129.78
132.02
127.51
128.99
+0.77%
1,439,045
05/21/2026
124.15
130.50
123.46
128.00
+2.15%
1,465,437
05/20/2026
121.00
127.74
120.56
125.31
+6.92%
1,513,058
05/19/2026
114.12
119.31
112.31
117.20
-0.19%
1,408,829
05/18/2026
126.27
126.44
114.84
117.42
-7.01%
2,070,932
05/15/2026
121.41
127.99
119.30
126.27
-1.34%
2,739,460
05/14/2026
129.31
129.85
126.10
127.99
-1.02%
1,384,481
05/13/2026
135.16
136.15
122.08
129.31
-2.05%
3,486,843
05/12/2026
146.00
146.00
125.72
132.02
-12.80%
4,195,218
05/11/2026
156.07
157.63
139.29
151.40
+2.39%
3,814,351
05/08/2026
149.39
153.62
146.06
147.87
+2.20%
1,865,963
05/07/2026
148.92
153.20
142.34
144.68
-2.98%
2,070,566
05/06/2026
146.52
151.50
142.50
149.12
+2.84%
2,199,423
05/05/2026
138.50
145.16
136.44
145.00
+7.91%
1,721,995
05/04/2026
139.08
143.00
132.76
134.37
-2.18%
1,762,805
05/01/2026
136.04
140.33
131.50
137.37
+1.06%
1,779,700
04/30/2026
144.00
146.11
129.25
135.93
+0.30%
4,630,121
04/29/2026
137.46
140.00
132.24
135.53
+1.01%
2,654,781
04/29/2026
$0.56 Earnings
04/28/2026
134.10
139.11
130.20
134.18
-6.77%
2,464,960
04/27/2026
156.28
156.28
139.68
143.93
-7.19%
2,912,733
04/24/2026
153.22
159.09
147.13
155.08
+4.52%
1,790,014
04/23/2026
144.96
151.50
144.96
148.37
+1.50%
1,155,123
04/22/2026
143.27
146.43
141.25
146.18
+2.91%
1,297,040
04/21/2026
145.90
152.00
141.71
142.04
-1.38%
2,185,414
04/20/2026
138.25
145.48
137.84
144.03
+4.97%
1,591,317
04/17/2026
133.75
138.28
130.87
137.21
+7.46%
1,609,526
04/16/2026
127.83
129.50
124.39
127.68
-1.50%
1,469,128
04/15/2026
125.66
130.89
124.18
129.62
+1.04%
1,723,991
04/14/2026
128.21
133.97
127.11
128.28
+0.05%
2,272,628
04/13/2026
122.02
136.00
121.11
128.22
+3.57%
4,208,986
04/10/2026
122.15
126.30
121.59
123.80
+2.25%
1,743,678
04/09/2026
118.40
122.42
117.05
121.07
+2.78%
1,506,893
04/08/2026
111.79
118.24
110.92
117.80
+12.06%
2,129,340
04/07/2026
104.04
105.77
101.90
105.12
+0.62%
586,974
04/06/2026
104.71
106.16
101.99
104.47
+1.27%
630,236
04/02/2026
95.86
104.10
95.70
103.16
+2.23%
867,395