Comparing Back to the side-by-side chart ↗
FormFactor Inc (FORM) — Price History
As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 46 out of 100 (momentum 22 · quality 57 · valuation 29), as of 2026-11-11.
- Signal: Up 5% at the close — one of the day's strongest moves. (as of 2026-11-09)
- Trend: FormFactor Inc trades 24.9% below its 50-day and 25.4% below its 200-day moving average. (as of 2026-11-09)
- Index seat: Rubin Build-Out 100
FormFactor makes probe cards, analytical probes, probe stations, and thermal and cryogenic systems used to test chips before they leave the wafer. It runs two segments, Probe Cards and Systems, serving makers of processors, memory, image sensors and other device types.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FORM overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-10 | 83.95 | 89.50 | 82.56 | 85.63 | +0.50% | 1,139,085 |
| 2026-11-09 | 83.49 | 86.91 | 82.51 | 85.20 | +5.03% | 1,185,600 |
| 2026-11-06 | 81.03 | 81.55 | 77.13 | 81.12 | +13.04% | 1,872,800 |
| 2026-11-05 | 79.77 | 80.23 | 69.88 | 71.76 | -15.81% | 2,618,600 |
| 2026-11-04 | 94.87 | 96.51 | 83.53 | 85.24 | -11.93% | 2,336,200 |
| 2026-11-03 | 91.12 | 97.67 | 90.27 | 96.79 | +10.87% | 1,960,000 |
| 2026-11-02 | 89.54 | 92.61 | 87.09 | 87.30 | -0.26% | 2,022,500 |
| 2026-10-30 | 89.84 | 91.05 | 84.53 | 87.53 | -10.19% | 2,887,700 |
| 2026-10-29 | 101.80 | 103.29 | 96.42 | 97.46 | -11.65% | 3,156,400 |
| 2026-10-28 | 109.38 | 111.85 | 107.00 | 110.31 | +3.24% | 1,617,300 |
| 2026-10-27 | 103.97 | 107.29 | 102.83 | 106.85 | +5.68% | 1,155,800 |
| 2026-10-26 | 99.98 | 104.16 | 98.47 | 101.11 | +2.64% | 1,120,000 |
| 2026-10-23 | 94.25 | 100.50 | 93.01 | 98.51 | +3.66% | 1,048,900 |
| 2026-10-22 | 103.48 | 105.14 | 94.60 | 95.03 | -15.29% | 1,385,600 |
| 2026-10-21 | 110.95 | 112.75 | 109.35 | 112.18 | +4.16% | 1,301,700 |
| 2026-10-20 | 106.95 | 109.68 | 103.93 | 107.70 | -2.23% | 1,223,300 |
| 2026-10-19 | 110.46 | 114.87 | 110.08 | 110.16 | +4.90% | 1,744,500 |
| 2026-10-16 | 110.72 | 111.70 | 104.62 | 105.01 | -7.35% | 1,548,000 |
| 2026-10-15 | 112.99 | 114.35 | 106.48 | 113.34 | -5.32% | 1,865,100 |
| 2026-10-14 | 124.11 | 126.29 | 118.80 | 119.71 | -6.54% | 1,199,500 |
| 2026-10-13 | 127.64 | 128.25 | 121.58 | 128.09 | -1.68% | 1,446,200 |
| 2026-10-12 | 136.86 | 136.86 | 129.51 | 130.28 | -6.72% | 1,245,700 |
| 2026-10-09 | 141.08 | 142.81 | 137.68 | 139.67 | +1.85% | 813,100 |
| 2026-10-08 | 136.28 | 143.64 | 134.54 | 137.13 | -1.91% | 1,680,800 |
| 2026-10-07 | 137.27 | 142.40 | 135.69 | 139.80 | -1.06% | 1,057,500 |
| 2026-10-06 | 148.32 | 148.41 | 140.88 | 141.30 | -4.52% | 2,107,900 |
| 2026-10-05 | 150.50 | 151.17 | 143.69 | 147.99 | -0.78% | 13,931,300 |
| 2026-10-02 | 150.32 | 151.18 | 145.89 | 149.15 | +0.48% | 2,034,500 |
| 2026-10-01 | 149.45 | 149.70 | 145.07 | 148.44 | -0.58% | 1,199,700 |
| 2026-09-30 | 142.30 | 150.65 | 140.14 | 149.31 | +9.59% | 2,288,400 |
| 2026-09-29 | 132.51 | 136.69 | 132.51 | 136.25 | +4.03% | 1,270,700 |
| 2026-09-28 | 129.32 | 131.16 | 124.10 | 130.97 | +0.99% | 1,342,500 |
| 2026-09-25 | 130.85 | 133.06 | 128.22 | 129.69 | +0.50% | 896,500 |
| 2026-09-24 | 126.98 | 129.86 | 124.36 | 129.04 | -1.69% | 930,500 |
| 2026-09-23 | 125.39 | 131.48 | 123.64 | 131.26 | +4.17% | 1,273,700 |
| 2026-09-22 | 116.82 | 126.17 | 116.52 | 126.01 | +5.62% | 842,000 |
| 2026-09-21 | 123.00 | 123.78 | 118.49 | 119.31 | +0.79% | 1,288,600 |
| 2026-09-18 | 114.00 | 118.67 | 113.50 | 118.38 | +6.14% | 2,463,200 |
| 2026-09-17 | 109.64 | 112.68 | 109.25 | 111.53 | +6.40% | 1,348,300 |
| 2026-09-16 | 105.00 | 106.13 | 103.13 | 104.82 | +3.08% | 598,900 |
| 2026-09-15 | 105.13 | 105.17 | 100.39 | 101.69 | -1.21% | 969,000 |
| 2026-09-14 | 104.24 | 109.06 | 102.54 | 102.94 | -10.45% | 1,230,400 |
| 2026-09-11 | 113.68 | 117.12 | 112.94 | 114.95 | +2.52% | 870,200 |
| 2026-09-10 | 110.00 | 115.81 | 110.00 | 112.12 | -1.80% | 1,191,800 |
| 2026-09-09 | 109.53 | 115.95 | 108.52 | 114.18 | +3.93% | 1,233,100 |
| 2026-09-08 | 107.09 | 111.99 | 106.64 | 109.86 | +5.74% | 1,272,800 |
| 2026-09-04 | 99.64 | 104.20 | 99.01 | 103.90 | +7.38% | 1,099,800 |
| 2026-09-03 | 95.03 | 97.16 | 92.05 | 96.76 | +0.19% | 898,100 |
| 2026-09-02 | 95.50 | 97.50 | 93.51 | 96.58 | +1.23% | 1,071,200 |
| 2026-09-01 | 99.27 | 99.54 | 94.99 | 95.41 | -5.17% | 1,133,900 |
| 2026-08-31 | 103.15 | 103.17 | 99.77 | 100.61 | -1.07% | 1,124,700 |
| 2026-08-28 | 109.46 | 109.95 | 101.33 | 101.70 | -7.74% | 1,091,300 |
| 2026-08-27 | 112.00 | 113.90 | 109.26 | 110.23 | +1.97% | 1,092,900 |
| 2026-08-26 | 107.80 | 110.22 | 104.68 | 108.10 | +0.35% | 1,467,900 |
| 2026-08-25 | 112.41 | 112.41 | 106.79 | 107.72 | -0.17% | 779,152 |
| 2026-08-24 | 110.63 | 112.16 | 104.77 | 107.90 | -5.48% | 1,256,777 |
| 2026-08-21 | 117.69 | 117.80 | 110.32 | 114.16 | -1.34% | 734,900 |
| 2026-08-20 | 114.50 | 117.60 | 112.43 | 115.71 | +0.66% | 743,000 |
| 2026-08-19 | 126.03 | 126.03 | 113.55 | 114.95 | -7.55% | 1,060,100 |
| 2026-08-18 | 129.28 | 129.57 | 120.01 | 124.34 | -10.00% | 1,532,700 |
| 2026-08-17 | 134.05 | 139.80 | 133.19 | 138.16 | +4.98% | 966,200 |
| 2026-08-14 | 129.48 | 134.29 | 127.36 | 131.60 | -0.05% | 819,900 |
| 2026-08-13 | 128.03 | 135.64 | 127.26 | 131.67 | +2.25% | 1,031,400 |
| 2026-08-12 | 127.80 | 130.47 | 125.54 | 128.77 | +6.36% | 1,159,500 |
| 2026-08-11 | 116.50 | 121.89 | 114.67 | 121.07 | +7.65% | 1,233,500 |
| 2026-08-10 | 119.73 | 120.00 | 112.40 | 112.47 | -4.19% | 993,300 |
| 2026-08-07 | 119.90 | 120.68 | 115.22 | 117.39 | +1.89% | 651,100 |
| 2026-08-06 | 112.85 | 120.45 | 109.74 | 115.21 | +0.67% | 1,058,600 |
| 2026-08-05 | 117.90 | 119.36 | 113.10 | 114.44 | -4.87% | 1,519,500 |
| 2026-08-04 | 115.00 | 121.58 | 114.01 | 120.30 | +10.57% | 2,097,000 |
| 2026-08-03 | 101.32 | 111.19 | 100.75 | 108.80 | +2.45% | 1,575,800 |
| 2026-07-31 | 111.87 | 113.84 | 104.90 | 106.20 | +0.78% | 1,616,900 |
| 2026-07-30 | 101.96 | 107.12 | 98.25 | 105.38 | +26.28% | 2,468,500 |
| 2026-07-29 | 88.23 | 89.71 | 82.34 | 83.45 | -5.42% | 2,478,500 |
| 2026-07-28 | 92.27 | 93.00 | 84.77 | 88.23 | -10.70% | 2,248,600 |
| 2026-07-27 | 104.04 | 105.94 | 94.73 | 98.80 | -5.04% | 1,246,500 |
| 2026-07-24 | 112.58 | 112.58 | 103.65 | 104.04 | -7.73% | 942,700 |
| 2026-07-23 | 112.23 | 116.06 | 111.50 | 112.75 | -0.56% | 774,500 |
| 2026-07-22 | 109.42 | 116.26 | 108.28 | 113.39 | -0.32% | 1,027,700 |
| 2026-07-21 | 112.75 | 114.18 | 108.55 | 113.75 | +8.01% | 1,127,000 |
| 2026-07-20 | 107.28 | 109.99 | 104.46 | 105.31 | -0.25% | 1,041,800 |
| 2026-07-17 | 100.00 | 108.00 | 97.28 | 105.57 | -1.44% | 1,795,100 |
| 2026-07-16 | 110.00 | 112.56 | 105.35 | 107.11 | -7.51% | 1,090,900 |
| 2026-07-15 | 121.38 | 121.59 | 110.36 | 115.81 | -0.45% | 1,251,700 |
| 2026-07-14 | 118.96 | 119.50 | 112.92 | 116.33 | +5.47% | 1,075,900 |
| 2026-07-13 | 112.08 | 113.00 | 108.59 | 110.30 | -6.14% | 1,034,400 |
| 2026-07-10 | 115.14 | 118.02 | 113.15 | 117.52 | -1.61% | 1,001,800 |
| 2026-07-09 | 119.95 | 123.55 | 118.90 | 119.44 | +7.03% | 1,599,900 |
| 2026-07-08 | 106.00 | 112.39 | 105.35 | 111.59 | +5.22% | 1,533,600 |
| 2026-07-07 | 111.78 | 113.17 | 104.02 | 106.05 | -10.63% | 2,737,100 |
| 2026-07-06 | 128.80 | 131.64 | 117.75 | 118.67 | -3.98% | 2,916,100 |
| 2026-07-02 | 147.13 | 147.13 | 120.64 | 123.59 | -16.00% | 2,101,700 |
| 2026-07-01 | 153.38 | 156.00 | 146.59 | 147.13 | -8.00% | 1,460,000 |
| 2026-06-30 | 145.09 | 160.27 | 145.01 | 159.93 | +10.93% | 1,875,200 |
| 2026-06-29 | 134.05 | 146.38 | 131.00 | 144.17 | +10.27% | 2,173,200 |
| 2026-06-26 | 140.21 | 141.74 | 129.03 | 130.74 | -12.11% | 10,977,800 |
| 2026-06-25 | 151.00 | 155.00 | 143.46 | 148.75 | +5.18% | 1,786,600 |
| 2026-06-24 | 141.80 | 144.06 | 137.00 | 141.42 | -0.96% | 1,253,200 |
| 2026-06-23 | 138.50 | 145.32 | 138.50 | 142.79 | -8.85% | 1,319,300 |
| 2026-06-22 | 151.31 | 157.24 | 148.46 | 156.66 | +4.75% | 1,210,900 |
| 2026-06-18 | 149.01 | 154.67 | 146.32 | 149.55 | +6.86% | 1,935,900 |
| 2026-06-17 | 146.40 | 148.00 | 139.14 | 139.95 | -0.21% | 1,074,900 |
| 2026-06-16 | 152.59 | 154.77 | 139.96 | 140.24 | -8.10% | 1,147,900 |
| 2026-06-15 | 148.29 | 152.90 | 146.45 | 152.60 | +9.62% | 1,739,600 |
| 2026-06-12 | 132.40 | 140.75 | 131.13 | 139.21 | +6.89% | 1,207,600 |
| 2026-06-11 | 120.50 | 130.49 | 118.30 | 130.24 | +12.46% | 1,229,800 |
| 2026-06-10 | 119.00 | 127.19 | 114.50 | 115.81 | -3.99% | 1,592,600 |
| 2026-06-09 | 128.36 | 132.50 | 113.30 | 120.62 | -2.92% | 1,357,500 |
| 2026-06-08 | 124.88 | 126.25 | 119.89 | 124.25 | +6.47% | 2,199,000 |
| 2026-06-05 | 124.06 | 124.61 | 115.12 | 116.70 | -7.83% | 1,260,900 |
| 2026-06-04 | 121.16 | 129.77 | 117.70 | 126.61 | +0.47% | 1,260,900 |
| 2026-06-03 | 126.59 | 127.65 | 122.61 | 126.02 | +0.73% | 1,574,700 |
| 2026-06-02 | 118.80 | 127.73 | 117.90 | 125.11 | +8.73% | 1,408,200 |
| 2026-06-01 | 120.98 | 121.25 | 113.80 | 115.07 | -7.64% | 2,667,100 |
| 2026-05-29 | 130.73 | 131.68 | 123.90 | 124.59 | -4.32% | 1,583,000 |
| 2026-05-28 | 133.02 | 133.02 | 125.50 | 130.22 | -2.11% | 961,300 |
| 2026-05-27 | 138.61 | 138.80 | 129.12 | 133.03 | -2.53% | 1,429,800 |
| 2026-05-26 | 133.93 | 139.92 | 129.53 | 136.48 | +5.81% | 2,281,800 |
| 2026-05-22 | 129.78 | 132.02 | 127.51 | 128.99 | +0.77% | 1,438,500 |
| 2026-05-21 | 124.15 | 130.50 | 123.46 | 128.00 | +2.15% | 1,469,900 |
| 2026-05-20 | 121.00 | 127.74 | 120.56 | 125.31 | +6.92% | 1,513,100 |
| 2026-05-19 | 114.12 | 119.31 | 112.31 | 117.20 | -0.19% | 1,408,600 |
| 2026-05-18 | 126.27 | 126.44 | 114.84 | 117.42 | -7.01% | 2,070,500 |
| 2026-05-15 | 121.41 | 127.99 | 119.30 | 126.27 | -1.34% | 2,739,500 |
| 2026-05-14 | 129.31 | 129.85 | 126.10 | 127.99 | -1.02% | 1,384,500 |
| 2026-05-13 | 135.16 | 136.15 | 122.08 | 129.31 | -2.05% | 3,486,800 |
| 2026-05-12 | 146.00 | 146.00 | 125.72 | 132.02 | -12.80% | 4,195,200 |
| 2026-05-11 | 156.07 | 157.63 | 139.29 | 151.40 | +2.39% | 3,814,400 |
| 2026-05-08 | 149.39 | 153.62 | 146.06 | 147.87 | +2.20% | 1,866,000 |
| 2026-05-07 | 148.92 | 153.20 | 142.34 | 144.68 | -2.98% | 2,070,600 |
| 2026-05-06 | 146.52 | 151.50 | 142.50 | 149.12 | +2.84% | 2,199,600 |
| 2026-05-05 | 138.50 | 145.16 | 136.44 | 145.00 | +7.91% | 1,722,000 |
| 2026-05-04 | 139.08 | 143.00 | 132.76 | 134.37 | -2.18% | 1,762,800 |
| 2026-05-01 | 136.04 | 140.33 | 131.50 | 137.37 | +1.06% | 1,779,700 |
| 2026-04-30 | 144.00 | 146.11 | 129.25 | 135.93 | +0.30% | 4,630,100 |
| 2026-04-29 | 137.46 | 140.00 | 132.24 | 135.53 | +1.01% | 2,654,800 |
| 2026-04-28 | 134.10 | 139.11 | 130.20 | 134.18 | -6.77% | 2,465,100 |
| 2026-04-27 | 156.28 | 156.28 | 139.68 | 143.93 | -7.19% | 2,919,400 |
| 2026-04-24 | 153.22 | 159.09 | 147.13 | 155.08 | +4.52% | 1,705,600 |
| 2026-04-23 | 144.96 | 151.50 | 144.96 | 148.37 | +1.50% | 1,155,100 |
| 2026-04-22 | 143.27 | 146.43 | 141.25 | 146.18 | +2.91% | 1,297,000 |
| 2026-04-21 | 145.90 | 152.00 | 141.71 | 142.04 | -1.38% | 2,185,627 |
| 2026-04-20 | 138.25 | 145.48 | 137.84 | 144.03 | +4.97% | 1,591,412 |
| 2026-04-17 | 133.75 | 138.28 | 130.87 | 137.21 | +7.46% | 1,609,500 |
| 2026-04-16 | 127.83 | 129.50 | 124.39 | 127.68 | -1.50% | 1,469,100 |
| 2026-04-15 | 125.66 | 130.89 | 124.18 | 129.62 | +1.04% | 1,724,000 |
| 2026-04-14 | 128.21 | 133.97 | 127.11 | 128.28 | +0.05% | 2,272,600 |
| 2026-04-13 | 122.02 | 136.00 | 121.11 | 128.22 | +3.57% | 4,209,000 |
| 2026-04-10 | 122.15 | 126.30 | 121.59 | 123.80 | +2.25% | 1,743,400 |
| 2026-04-09 | 118.40 | 122.42 | 117.05 | 121.07 | +2.78% | 1,507,100 |
| 2026-04-08 | 111.79 | 118.24 | 110.92 | 117.80 | +12.06% | 2,129,300 |
| 2026-04-07 | 104.04 | 105.77 | 101.90 | 105.12 | +0.62% | 587,000 |
| 2026-04-06 | 104.71 | 106.16 | 101.99 | 104.47 | +1.27% | 630,200 |
| 2026-04-02 | 95.86 | 104.10 | 95.70 | 103.16 | +2.23% | 867,100 |
| 2026-04-01 | 98.91 | 103.09 | 98.26 | 100.91 | +4.04% | 1,315,300 |
| 2026-03-31 | 93.64 | 97.59 | 91.29 | 96.99 | +6.10% | 1,387,300 |
| 2026-03-30 | 99.04 | 99.44 | 90.70 | 91.41 | -6.66% | 943,700 |
| 2026-03-27 | 98.51 | 103.57 | 96.41 | 97.93 | -2.41% | 1,319,000 |
| 2026-03-26 | 104.53 | 106.50 | 100.06 | 100.35 | -7.14% | 1,684,400 |
| 2026-03-25 | 107.62 | 110.09 | 103.65 | 108.07 | +2.41% | 2,058,100 |
| 2026-03-24 | 96.29 | 107.50 | 96.19 | 105.53 | +8.57% | 2,318,600 |
| 2026-03-23 | 95.39 | 99.11 | 93.58 | 97.20 | +5.40% | 1,320,700 |
| 2026-03-20 | 95.51 | 96.57 | 89.10 | 92.22 | -3.03% | 2,731,400 |
| 2026-03-19 | 92.36 | 96.61 | 89.00 | 95.10 | -1.12% | 1,525,200 |
| 2026-03-18 | 95.00 | 98.00 | 93.60 | 96.18 | +1.55% | 1,068,700 |
| 2026-03-17 | 89.77 | 94.86 | 89.45 | 94.71 | +4.83% | 900,300 |
| 2026-03-16 | 93.04 | 94.67 | 90.14 | 90.35 | +0.48% | 1,275,000 |
| 2026-03-13 | 90.39 | 92.00 | 88.89 | 89.92 | +1.72% | 665,000 |
| 2026-03-12 | 89.32 | 89.71 | 86.13 | 88.40 | -3.72% | 784,500 |
| 2026-03-11 | 91.04 | 94.10 | 89.68 | 91.82 | +0.87% | 838,500 |
| 2026-03-10 | 88.78 | 93.79 | 88.50 | 91.03 | +2.23% | 776,192 |
| 2026-03-09 | 82.54 | 89.45 | 81.01 | 89.04 | +4.74% | 1,313,396 |
| 2026-03-06 | 82.44 | 88.27 | 82.35 | 85.01 | -1.92% | 1,475,200 |
| 2026-03-05 | 90.42 | 92.63 | 84.13 | 86.67 | -6.40% | 1,698,100 |
| 2026-03-04 | 95.43 | 96.67 | 91.66 | 92.60 | -0.19% | 1,370,100 |
| 2026-03-03 | 94.11 | 95.92 | 92.15 | 92.78 | -6.94% | 1,583,400 |
| 2026-03-02 | 96.75 | 99.72 | 95.90 | 99.70 | +0.83% | 1,392,900 |
| 2026-02-27 | 95.54 | 99.15 | 95.00 | 98.88 | +1.16% | 1,830,900 |
| 2026-02-26 | 105.00 | 105.82 | 95.40 | 97.75 | -7.63% | 2,357,300 |
| 2026-02-25 | 102.13 | 107.04 | 102.13 | 105.83 | +5.22% | 1,752,000 |
| 2026-02-24 | 97.71 | 101.52 | 97.55 | 100.58 | +4.64% | 1,461,600 |
| 2026-02-23 | 95.03 | 97.75 | 93.99 | 96.12 | +1.65% | 847,800 |
| 2026-02-20 | 93.91 | 95.37 | 91.52 | 94.56 | +2.47% | 1,001,800 |
| 2026-02-19 | 92.62 | 93.71 | 90.57 | 92.28 | -2.53% | 874,300 |
| 2026-02-18 | 95.00 | 96.34 | 91.90 | 94.68 | -0.73% | 866,300 |
| 2026-02-17 | 93.56 | 96.41 | 92.44 | 95.38 | -1.40% | 877,500 |
| 2026-02-13 | 93.53 | 100.01 | 93.01 | 96.73 | +3.26% | 1,413,037 |
| 2026-02-12 | 96.00 | 97.73 | 92.91 | 93.68 | -2.49% | 1,178,963 |
| 2026-02-11 | 95.97 | 97.38 | 93.05 | 96.07 | +2.97% | 1,061,525 |
| 2026-02-10 | 95.05 | 97.00 | 92.16 | 93.30 | -1.67% | 1,490,270 |
| 2026-02-09 | 88.84 | 96.82 | 87.40 | 94.88 | +5.08% | 2,147,494 |
| 2026-02-06 | 85.34 | 92.58 | 85.21 | 90.29 | +7.65% | 2,271,173 |
| 2026-02-05 | 77.75 | 86.75 | 76.01 | 83.87 | +17.19% | 3,841,098 |
| 2026-02-04 | 75.02 | 79.28 | 69.83 | 71.57 | -4.18% | 1,976,421 |
| 2026-02-03 | 74.96 | 77.59 | 72.93 | 74.69 | +4.80% | 1,699,186 |
| 2026-02-02 | 70.13 | 72.49 | 68.97 | 71.27 | +1.11% | 1,302,823 |
| 2026-01-30 | 72.01 | 75.01 | 70.02 | 70.49 | -3.87% | 1,215,205 |
| 2026-01-29 | 73.32 | 75.77 | 71.13 | 73.33 | +1.08% | 1,309,255 |
| 2026-01-28 | 74.00 | 74.41 | 71.27 | 72.55 | -1.64% | 1,840,737 |
| 2026-01-27 | 75.24 | 76.13 | 73.49 | 73.76 | -0.32% | 1,455,010 |
| 2026-01-26 | 73.16 | 77.68 | 71.79 | 74.00 | +1.09% | 1,782,677 |
| 2026-01-23 | 81.18 | 81.27 | 73.01 | 73.20 | -9.63% | 2,381,293 |
| 2026-01-22 | 84.82 | 85.49 | 80.86 | 81.00 | -2.95% | 1,087,797 |
| 2026-01-21 | 80.01 | 83.62 | 79.25 | 83.46 | +5.11% | 2,588,690 |
| 2026-01-20 | 75.41 | 80.18 | 75.41 | 79.40 | +1.39% | 2,379,496 |
| 2026-01-16 | 76.55 | 78.56 | 75.81 | 78.31 | +4.02% | 1,264,199 |
| 2026-01-15 | 75.90 | 78.00 | 74.32 | 75.28 | +4.57% | 1,212,898 |
| 2026-01-14 | 71.72 | 73.87 | 71.37 | 71.99 | -0.77% | 1,574,350 |
| 2026-01-13 | 73.39 | 76.19 | 71.28 | 72.55 | -0.78% | 2,777,061 |
| 2026-01-12 | 68.24 | 73.24 | 67.63 | 73.12 | +6.53% | 1,838,727 |
| 2026-01-09 | 64.04 | 68.76 | 64.04 | 68.64 | +6.39% | 990,326 |
| 2026-01-08 | 62.38 | 64.61 | 60.83 | 64.52 | +2.87% | 1,007,741 |
| 2026-01-07 | 62.83 | 63.95 | 62.01 | 62.72 | -2.00% | 906,866 |
| 2026-01-06 | 63.38 | 66.47 | 63.02 | 64.00 | +2.09% | 1,419,931 |
| 2026-01-05 | 60.73 | 63.10 | 60.37 | 62.69 | +5.91% | 877,711 |
| 2026-01-02 | 57.85 | 60.00 | 57.85 | 59.19 | +6.11% | 550,541 |
| 2025-12-31 | 57.33 | 57.64 | 55.72 | 55.78 | -2.31% | 458,015 |
| 2025-12-30 | 57.61 | 58.21 | 57.02 | 57.10 | -0.56% | 476,372 |
| 2025-12-29 | 57.39 | 58.21 | 57.07 | 57.42 | -1.10% | 642,071 |
| 2025-12-26 | 58.67 | 58.67 | 57.47 | 58.06 | -0.18% | 197,657 |
| 2025-12-24 | 57.99 | 58.35 | 57.65 | 58.16 | +0.01% | 187,248 |
| 2025-12-23 | 57.48 | 58.46 | 57.48 | 58.16 | +0.40% | 637,986 |
| 2025-12-22 | 58.00 | 58.71 | 57.39 | 57.93 | +1.69% | 855,033 |
| 2025-12-19 | 55.22 | 57.31 | 55.22 | 56.97 | +3.56% | 2,697,115 |
| 2025-12-18 | 55.88 | 56.77 | 54.97 | 55.01 | +2.19% | 1,548,290 |
| 2025-12-17 | 56.40 | 57.23 | 53.41 | 53.83 | -3.84% | 2,323,433 |
| 2025-12-16 | 55.65 | 56.41 | 54.44 | 55.98 | -0.50% | 1,240,149 |
| 2025-12-15 | 55.82 | 56.78 | 55.00 | 56.26 | +1.48% | 1,130,342 |
| 2025-12-12 | 57.91 | 58.27 | 54.96 | 55.44 | -4.63% | 880,711 |
| 2025-12-11 | 58.35 | 58.89 | 57.46 | 58.13 | -1.86% | 538,502 |
| 2025-12-10 | 58.28 | 60.30 | 58.11 | 59.23 | +1.63% | 670,518 |
| 2025-12-09 | 57.71 | 58.78 | 56.88 | 58.28 | -0.09% | 433,839 |
| 2025-12-08 | 58.44 | 58.51 | 56.90 | 58.33 | +1.53% | 457,424 |
| 2025-12-05 | 57.91 | 58.29 | 56.27 | 57.45 | +0.17% | 587,345 |
| 2025-12-04 | 56.43 | 57.95 | 56.43 | 57.35 | +0.16% | 420,752 |
| 2025-12-03 | 55.62 | 57.94 | 55.15 | 57.26 | +2.18% | 920,845 |
| 2025-12-02 | 55.54 | 56.78 | 55.12 | 56.04 | +2.19% | 667,310 |
| 2025-12-01 | 53.96 | 55.27 | 53.60 | 54.84 | -0.33% | 532,686 |
| 2025-11-28 | 54.51 | 55.04 | 53.88 | 55.02 | +2.19% | 271,450 |
| 2025-11-26 | 53.35 | 54.92 | 53.04 | 53.84 | +1.24% | 923,425 |
| 2025-11-25 | 51.31 | 53.30 | 50.59 | 53.18 | +3.28% | 570,293 |
| 2025-11-24 | 49.97 | 51.85 | 49.65 | 51.49 | +4.19% | 508,976 |
| 2025-11-21 | 48.34 | 50.09 | 47.33 | 49.42 | +1.44% | 699,402 |
| 2025-11-20 | 50.90 | 53.05 | 48.50 | 48.72 | -3.36% | 1,499,285 |
| 2025-11-19 | 49.30 | 51.30 | 49.08 | 50.41 | +3.56% | 614,783 |
| 2025-11-18 | 50.76 | 51.26 | 47.83 | 48.68 | -0.75% | 543,441 |
| 2025-11-17 | 49.86 | 50.66 | 48.59 | 49.05 | -2.19% | 835,838 |
| 2025-11-14 | 48.16 | 50.91 | 48.00 | 50.15 | -1.12% | 612,833 |
| 2025-11-13 | 50.84 | 51.13 | 49.74 | 50.72 | -1.78% | 745,390 |
| 2025-11-12 | 52.48 | 53.67 | 51.45 | 51.64 | -0.52% | 621,536 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+21.83%). Worst month: Jul (-12.02%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-11-10
Quick answers
What is FormFactor Inc's (FORM) latest close?
85.63 on 2026-11-10, from the Closelook data lake's daily price record.
What is FORM's 52-week high and low?
160.27 high and 47.33 low over the trailing 52 weeks, as of 2026-11-10.
What is FormFactor Inc's strongest and weakest month historically?
Historically, FORM's strongest calendar month has been Sep (average +21.83%) and its weakest Jul (average -12.02%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.
What is FormFactor Inc's Closelooknet score?
46 out of 100 (momentum 22 · quality 57 · valuation 29), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on FORM?
Up 5% at the close: one of the day's strongest moves. As of 2026-11-09. A research diary reading, not advice.
Is FORM above its 50-day and 200-day moving averages?
FormFactor Inc trades 24.9% below its 50-day and 25.4% below its 200-day moving average (14.8% below its 20-day). As of 2026-11-09.