FormFactor Stock Price History, FORM Historical Prices

Add to My Stocks
$12.85 $0.2 (1.53%) FORM stock closing price Feb 16, 2018 (Closing)

The 10 year data of FormFactor stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and FormFactor P/E ratio data for the stock. The FormFactor stock price history chart shows that the stock price reached a high of $18.2 on Oct 31, 2017, and a low of $4.39 on Apr 05, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 12.95 13.15 12.75 12.85 584,714 23.36 1.71
2018-02-15 12.9 13.3 12.55 13.05 901,147 23.73 1.73
2018-02-14 12.3 13.05 12.11 12.9 781,788 23.46 1.71
2018-02-13 12.4 12.55 12.2 12.35 878,845 22.46 1.64
2018-02-12 12.5 12.7 12.15 12.4 782,288 22.55 1.65
2018-02-09 12.45 12.6 11.85 12.45 1,319,841 47.89 1.67
2018-02-08 12.6 12.6 11.3 12.25 2,223,948 47.12 1.65
2018-02-07 13.6 13.7 13.15 13.2 756,959 50.77 1.77
2018-02-06 13 13.75 12.85 13.6 896,511 52.31 1.83
2018-02-05 13.6 13.85 13.25 13.35 1,009,942 51.35 1.79
2018-02-02 14.2 14.25 13.7 13.85 759,247 53.27 1.86
2018-02-01 14.15 14.75 13.9 14.4 621,408 55.39 1.94
2018-01-31 15.1 15.15 14.25 14.35 764,784 55.19 1.93
2018-01-30 14.65 15.2 14.65 15 675,808 57.69 2.02
2018-01-29 15.15 15.15 14.55 14.95 594,029 57.5 2.01
2018-01-26 14.9 15.2 14.83 15.2 387,772 58.46 2.04
2018-01-25 15.25 15.5 14.75 14.85 681,726 57.12 2
2018-01-24 15 15.25 14.7 15.1 696,106 58.08 2.03
2018-01-23 15.05 15.25 14.9 15.1 488,837 58.08 2.03
2018-01-22 15.35 15.66 14.85 15 812,145 57.69 2.02
2018-01-19 15.45 15.6 15.2 15.5 528,375 59.62 2.08
2018-01-18 15.15 15.65 15.05 15.5 1,221,226 59.62 2.08
2018-01-17 16.9 17.05 14.75 15.2 2,243,101 58.46 2.04
2018-01-16 16.75 17.15 16.65 16.65 447,903 64.04 2.24
2018-01-12 16.75 16.83 16.5 16.6 406,056 63.85 2.23
2018-01-11 16.5 16.8 16.15 16.75 508,922 64.42 2.25
2018-01-10 16.3 16.4 15.86 16.35 541,486 62.89 2.2
2018-01-09 16.8 17.09 16.27 16.45 713,916 63.27 2.21
2018-01-08 16.35 16.85 16.2 16.85 522,164 64.81 2.27
2018-01-05 16.3 16.45 16.15 16.3 321,577 62.69 2.19
2018-01-04 16.2 16.45 15.88 16.3 645,242 62.69 2.19
2018-01-03 16.45 16.5 15.95 16.1 423,397 61.92 2.16
2018-01-02 15.75 16.45 15.75 16.45 382,849 63.27 2.21
2017-12-29 16.05 16.1 15.63 15.65 467,241 60.19 2.1
2017-12-28 16.15 16.2 15.9 16 314,188 61.54 2.15
2017-12-27 16.05 16.25 15.82 16.15 358,485 62.12 2.17
2017-12-26 16.25 16.28 15.75 15.85 482,896 60.96 2.13
2017-12-22 16.55 16.6 16.33 16.4 288,191 63.08 2.2
2017-12-21 16.6 16.75 16.25 16.65 429,545 64.04 2.24
2017-12-20 16.65 16.85 16.4 16.6 290,084 63.85 2.23
2017-12-19 16.55 16.75 16.38 16.45 359,419 63.27 2.21
2017-12-18 16.85 16.89 16.3 16.45 573,521 63.27 2.21
2017-12-15 15.45 16.8 15.41 16.6 1,267,359 63.85 2.23
2017-12-14 14.95 15.23 14.85 14.9 498,541 57.31 2
2017-12-13 14.85 15.25 14.85 14.95 380,915 57.5 2.01
2017-12-12 15.15 15.2 14.78 14.85 538,454 57.12 2
2017-12-11 15.25 15.6 15.1 15.15 511,614 58.27 2.04
2017-12-08 15.7 15.9 15.2 15.3 442,185 58.85 2.06
2017-12-07 15.55 15.75 15.15 15.6 674,612 60 2.1
2017-12-06 14.9 15.5 14.79 15.4 1,045,593 59.23 2.07
2017-12-05 15.05 15.6 14.75 15.05 749,940 57.89 2.02
2017-12-04 15.85 16.05 14.93 15.05 828,175 57.89 2.02
2017-12-01 16.25 16.33 14.9 15.6 1,294,666 60 2.1
2017-11-30 16.05 16.7 15.84 16.4 1,028,000 63.08 2.2
2017-11-29 16.75 16.8 15.57 15.95 874,241 61.35 2.14
2017-11-28 16.65 16.83 16.55 16.8 490,168 64.62 2.26
2017-11-27 16.8 16.95 16.5 16.5 561,090 63.46 2.22
2017-11-24 16.75 16.95 16.65 16.95 232,604 65.19 2.28
2017-11-23 0 0 0 16.65 0 - -
2017-11-22 17.25 17.4 16.5 16.65 565,373 64.04 2.24
2017-11-21 17.1 17.24 16.9 17.2 733,426 66.15 2.31
2017-11-20 16.65 17.05 16.6 16.95 510,901 65.19 2.28
2017-11-17 16.95 17.15 16.6 16.65 981,942 64.04 2.24
2017-11-16 16.6 17.15 16.3 17.05 666,663 65.58 2.29
2017-11-15 16.95 16.98 16.55 16.55 635,063 63.65 2.22
2017-11-14 17.45 17.58 17.2 17.25 399,234 66.35 2.32
2017-11-13 17.3 17.7 17.01 17.4 552,182 66.92 2.34
2017-11-10 17.35 17.65 17.2 17.48 673,399 67.21 2.35
2017-11-09 17.15 17.5 16.9 17.35 736,269 66.73 2.33
2017-11-08 17.1 17.65 17.01 17.4 783,996 66.92 2.34
2017-11-07 17.85 17.95 17.15 17.25 725,253 66.35 2.32
2017-11-06 18 18.2 17.7 17.95 1,151,962 69.04 2.41
2017-11-03 17.1 18.65 17.01 17.9 2,435,011 68.85 2.41
2017-11-02 15.8 17.45 15.75 17.2 1,505,576 66.15 2.31
2017-11-01 16.55 16.85 15.8 15.8 3,290,051 60.77 2.12
2017-10-31 18.05 18.43 17.9 18.2 902,932 - 2.53
2017-10-30 17.7 18.1 17.55 18 690,204 - 2.5
2017-10-27 17.6 17.75 17.3 17.65 606,351 - 2.45
2017-10-26 17.5 17.65 17.25 17.5 330,656 - 2.43
2017-10-25 17.4 17.48 16.9 17.45 585,705 - 2.42
2017-10-24 17.65 17.7 17.4 17.4 407,039 - 2.42
2017-10-23 17.65 17.75 17.36 17.7 370,575 - 2.46
2017-10-20 17.85 17.9 17.45 17.45 300,678 - 2.42
2017-10-19 17.75 17.75 17.16 17.65 433,358 - 2.45
2017-10-18 17.75 17.9 17.55 17.85 590,711 - 2.48
2017-10-17 17.55 17.85 17.4 17.8 853,476 - 2.47
2017-10-16 17.2 17.6 17.1 17.6 375,805 - 2.44
2017-10-13 17.35 17.35 17.05 17.15 1,001,006 - 2.38
2017-10-12 17.1 17.35 16.98 17.25 382,258 - 2.4
Get more Data

FormFactor Stock History Chart

View FORM PE ratio, PS ratio stocks charts and compare with peers.
FORM Chart
Note: Compare FormFactor stock price history with the index and industry peers.

FormFactor Stock Price History: Past 5 years

Max Stock Price18.2Oct 31,2017
Min Stock Price4.39Apr 05,2013
Avg Stock Price9.05

FormFactor Historical PE ratio: Past 5 years

Max PE Ratio79.38Feb 01,2017
Min PE Ratio22.46Feb 13,2018
Avg PE Ratio53.91

FormFactor Historical PS ratio: Past 5 years

Max PS Ratio2.7Feb 01,2017
Min PS Ratio1.18Nov 20,2013
Avg PS Ratio1.82

FORM Industry Peers

Company Price Change (%)
Rambus (RMBS)12.320.15 (1.2%)
Iqe Plc. (IQEPF)1.60.1 (6.67%)
Xcerra (XCRA)9.840.1 (1.01%)
Ceva (CEVA)35.450.65 (1.8%)
Intest (INTT)7.850.15 (1.88%)
Micron (MU)44.210.71 (1.63%)
Intel (INTC)45.560.36 (0.78%)

We provide FormFactor share price history along with PE ratio and PS ratio for doing FormFactor fundamental analysis. FormFactor stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. FORM stock saw an opening price of $12.95, and a closing price of $12.85 on Feb 16, 2018. Looking at FormFactor stock history data, the P/S ratio was at a low of 1.18 on Nov 20, 2013.