MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FORM — FormFactor Inc.
NasdaqFormFactor Inc.
$149.15
+0.71(+0.48%)
- O
- 150.32
- H
- 151.18
- L
- 145.89
- V
- 2M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$149.15
Period Return+483.99%
Period High$160.27
Period Low$24.68
Avg Daily Volume1.25M
Total Trading Days365
FORM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $150.32 | $151.18 | $145.89 | $149.15 | +$0.71 | +0.48% | 2,003,633 | $148.80 | $145.89 $151.18 |
| Oct 1, 2026 | $149.45 | $149.70 | $145.07 | $148.44 | $-0.87 | -0.58% | 1,200,752 | $147.65 | $145.07 $149.70 |
| Sep 30, 2026 | $142.30 | $150.65 | $140.14 | $149.31 | +$13.06 | +9.59% | 2,289,679 | $147.65 | $140.14 $150.65 |
| Sep 29, 2026 | $132.51 | $136.69 | $132.51 | $136.25 | +$5.28 | +4.03% | 1,270,880 | $135.44 | $132.51 $136.69 |
| Sep 28, 2026 | $129.32 | $131.16 | $124.10 | $130.97 | +$1.28 | +0.99% | 1,342,528 | $128.06 | $124.10 $131.16 |
| Sep 25, 2026 | $130.85 | $133.06 | $128.22 | $129.69 | +$0.65 | +0.50% | 896,686 | $129.79 | $128.22 $133.06 |
| Sep 24, 2026 | $126.98 | $129.86 | $124.36 | $129.04 | $-2.22 | -1.69% | 931,159 | $127.67 | $124.36 $129.86 |
| Sep 23, 2026 | $125.39 | $131.48 | $123.64 | $131.26 | +$5.25 | +4.17% | 1,274,354 | $129.19 | $123.64 $131.48 |
| Sep 22, 2026 | $116.82 | $126.17 | $116.52 | $126.01 | +$6.70 | +5.62% | 842,800 | $123.76 | $116.52 $126.17 |
| Sep 21, 2026 | $123.00 | $123.78 | $118.49 | $119.31 | +$0.93 | +0.79% | 1,296,854 | $120.16 | $118.49 $123.78 |
| Sep 18, 2026 | $114.00 | $118.67 | $113.50 | $118.38 | +$6.85 | +6.14% | 2,463,490 | $117.25 | $113.50 $118.67 |
| Sep 17, 2026 | $109.64 | $112.68 | $109.25 | $111.53 | +$6.71 | +6.40% | 1,349,149 | $111.45 | $109.25 $112.68 |
| Sep 16, 2026 | $105.00 | $106.13 | $103.13 | $104.82 | +$3.13 | +3.08% | 601,857 | $104.65 | $103.13 $106.13 |
| Sep 15, 2026 | $105.13 | $105.17 | $100.39 | $101.69 | $-1.25 | -1.21% | 968,080 | $101.97 | $100.39 $105.17 |
| Sep 14, 2026 | $104.24 | $109.06 | $102.54 | $102.94 | $-12.01 | -10.45% | 1,225,077 | $105.36 | $102.54 $109.06 |
| Sep 11, 2026 | $113.68 | $117.12 | $112.94 | $114.95 | +$2.83 | +2.52% | 870,564 | $114.87 | $112.94 $117.12 |
| Sep 10, 2026 | $110.00 | $115.81 | $110.00 | $112.12 | $-2.06 | -1.80% | 1,192,325 | $113.00 | $110.00 $115.81 |
| Sep 9, 2026 | $109.53 | $115.95 | $108.52 | $114.18 | +$4.32 | +3.93% | 1,234,520 | $114.08 | $108.52 $115.95 |
| Sep 8, 2026 | $107.09 | $111.99 | $106.64 | $109.86 | +$5.96 | +5.74% | 1,273,434 | $109.88 | $106.64 $111.99 |
| Sep 4, 2026 | $99.64 | $104.20 | $99.01 | $103.90 | +$7.14 | +7.38% | 1,100,436 | $102.61 | $99.01 $104.20 |
| Sep 3, 2026 | $95.03 | $97.16 | $92.05 | $96.76 | +$0.18 | +0.19% | 898,232 | $96.02 | $92.05 $97.16 |
| Sep 2, 2026 | $95.50 | $97.50 | $93.51 | $96.58 | +$1.17 | +1.23% | 1,064,555 | $96.23 | $93.51 $97.50 |
| Sep 1, 2026 | $99.27 | $99.54 | $94.99 | $95.41 | $-5.20 | -5.17% | 1,135,273 | $95.97 | $94.99 $99.54 |
| Aug 31, 2026 | $103.15 | $103.17 | $99.77 | $100.61 | $-1.09 | -1.07% | 1,124,868 | $100.78 | $99.77 $103.17 |
| Aug 28, 2026 | $109.46 | $109.95 | $101.33 | $101.70 | $-8.54 | -7.74% | 1,091,610 | $103.02 | $101.33 $109.95 |
| Aug 27, 2026 | $112.00 | $113.90 | $109.26 | $110.23 | +$2.13 | +1.97% | 1,093,177 | $110.84 | $109.26 $113.90 |
| Aug 26, 2026 | $107.80 | $110.22 | $104.68 | $108.10 | +$0.38 | +0.35% | 1,472,127 | $107.27 | $104.68 $110.22 |
| Aug 25, 2026 | $112.41 | $112.41 | $106.79 | $107.72 | $-0.18 | -0.17% | 779,153 | $107.89 | $106.79 $112.41 |
| Aug 24, 2026 | $110.63 | $112.16 | $104.77 | $107.90 | $-6.26 | -5.48% | 1,256,778 | $107.27 | $104.77 $112.16 |
| Aug 21, 2026 | $117.69 | $117.80 | $110.32 | $114.16 | $-1.55 | -1.34% | 735,380 | $113.52 | $110.32 $117.80 |