FormFactor Stock Price History, FORM Historical Prices

Add to My Stocks
$14.1 $0.15 (1.05%) FORM stock closing price Jun 21, 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 $5 on Nov 20, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 14.4 14.45 14.15 14.25 271,315 27.94 1.93
2018-06-19 14.15 14.43 13.8 14.35 440,233 28.14 1.94
2018-06-18 13.95 14.75 13.7 14.35 960,059 28.14 1.94
2018-06-15 14.1 14.3 14 14.05 716,706 27.55 1.9
2018-06-14 14.4 14.4 14 14.25 733,978 27.94 1.93
2018-06-13 14.1 14.48 14.1 14.3 881,912 28.04 1.94
2018-06-12 14.15 14.3 13.98 14.2 350,999 27.84 1.92
2018-06-11 14.05 14.2 13.85 14.05 337,142 27.55 1.9
2018-06-08 14.05 14.1 13.75 14.05 392,605 27.55 1.9
2018-06-07 14.4 14.4 13.8 14.1 433,463 27.65 1.91
2018-06-06 14.45 14.5 14.13 14.4 379,982 28.24 1.95
2018-06-05 14.1 14.48 14.05 14.45 373,198 28.33 1.96
2018-06-04 14.1 14.2 13.9 14.1 330,326 27.65 1.91
2018-06-01 13.65 14.2 13.6 14.15 522,450 27.75 1.92
2018-05-31 13.6 13.73 13.5 13.55 340,370 26.57 1.83
2018-05-30 13.35 13.68 13.35 13.6 426,430 26.67 1.84
2018-05-29 13.4 13.58 13.33 13.4 340,132 26.28 1.81
2018-05-25 13.25 13.7 13.2 13.55 250,206 26.57 1.83
2018-05-24 13.4 13.45 13.15 13.25 354,802 25.98 1.79
2018-05-23 13.15 13.53 13.05 13.45 410,766 26.37 1.82
2018-05-22 13.2 13.45 13.2 13.25 300,324 25.98 1.79
2018-05-21 13.15 13.4 13.05 13.15 426,768 25.78 1.78
2018-05-18 13.3 13.3 12.81 13 406,930 25.49 1.76
2018-05-17 13.15 13.35 13 13.3 480,242 26.08 1.8
2018-05-16 13 13.55 13 13.2 683,954 25.88 1.79
2018-05-15 13.2 13.2 12.86 12.95 402,573 25.39 1.75
2018-05-14 13.15 13.45 13.15 13.25 291,120 25.98 1.79
2018-05-11 13.2 13.28 12.95 13.05 292,499 25.59 1.77
2018-05-10 13 13.2 12.8 13.15 341,863 25.78 1.78
2018-05-09 12.7 13.1 12.68 13.05 384,867 25.59 1.77
2018-05-08 12.7 12.93 12.55 12.65 647,783 24.8 1.71
2018-05-07 12.4 12.83 12.4 12.7 629,212 24.9 1.72
2018-05-04 12.1 12.45 11.75 12.35 733,040 24.22 1.67
2018-05-03 12.05 13.75 12 12.3 1,428,759 24.12 1.67
2018-05-02 11.5 12.09 11.35 11.9 1,108,453 21.64 1.58
2018-05-01 11.5 11.7 11.1 11.45 875,196 20.82 1.52
2018-04-30 11.55 11.75 11.45 11.48 618,774 20.86 1.52
2018-04-27 12.85 13.1 11.25 11.55 1,930,711 21 1.53
2018-04-26 13.65 13.98 13.63 13.75 594,283 25 1.83
2018-04-25 13.95 14 13.33 13.5 1,401,324 24.55 1.79
2018-04-24 14.05 14.2 13.6 14 661,450 25.46 1.86
2018-04-23 14.2 14.3 13.9 13.95 509,572 25.36 1.85
2018-04-20 14.25 14.5 13.95 14.1 429,481 25.64 1.87
2018-04-19 14.9 14.9 14.2 14.35 764,767 26.09 1.91
2018-04-18 14.9 15.05 14.6 15.05 633,495 27.36 2
2018-04-17 14.5 15.1 14.5 15 909,011 27.27 1.99
2018-04-16 14.3 14.64 14.03 14.55 566,614 26.46 1.93
2018-04-13 14.3 14.5 13.98 14.2 571,284 25.82 1.89
2018-04-12 14 14.4 13.9 14.2 312,512 25.82 1.89
2018-04-11 13.4 14.2 13.3 13.95 575,801 25.36 1.85
2018-04-10 13.25 13.65 13.25 13.5 624,205 24.55 1.79
2018-04-09 13.35 13.55 13.05 13.1 469,486 23.82 1.74
2018-04-06 13.45 13.6 13.1 13.15 675,264 23.91 1.75
2018-04-05 13.9 14 13.35 13.65 616,503 24.82 1.81
2018-04-04 13.3 13.85 13.1 13.75 967,801 25 1.83
2018-04-03 13.4 13.6 13.05 13.6 776,679 24.73 1.81
2018-04-02 13.6 13.8 13.15 13.15 832,266 23.91 1.75
2018-03-30 0 0 0 13.65 0 - -
2018-03-29 13.55 14.03 13.4 13.65 790,192 24.82 1.81
2018-03-28 13.75 13.95 13.35 13.5 860,124 24.55 1.79
2018-03-27 14.25 14.35 13.7 13.8 1,131,893 25.09 1.83
2018-03-26 13.95 14.25 13.73 14.25 674,806 25.91 1.89
2018-03-23 14.55 14.55 13.68 13.7 712,771 24.91 1.82
2018-03-22 14.9 15 14.53 14.55 850,153 26.46 1.93
2018-03-21 14.8 15.3 14.7 15.1 548,393 27.46 2.01
2018-03-20 15.1 15.1 14.7 14.8 649,498 26.91 1.97
2018-03-19 14.9 15.05 14.45 15.05 1,048,250 27.36 2
2018-03-16 14.95 15.15 14.75 14.9 1,641,879 27.09 1.98
2018-03-15 15.1 15.18 14.85 14.95 829,219 27.18 1.99
2018-03-14 15.25 15.35 15.1 15.1 957,874 27.46 2.01
2018-03-13 15.4 15.45 15.08 15.3 1,346,520 27.82 2.03
2018-03-12 15.3 15.65 15.25 15.3 1,214,118 27.82 2.03
2018-03-09 15.3 15.65 15.11 15.45 14,323,222 28.09 2.05
2018-03-08 15.05 15.35 14.8 15.1 3,296,760 27.46 2.01
2018-03-07 14.5 15.55 14.5 15.05 5,311,916 27.36 2
2018-03-06 13.45 13.73 13.35 13.6 427,600 24.73 1.81
2018-03-05 13.3 13.5 13.15 13.4 384,337 24.36 1.78
2018-03-02 12.95 13.5 12.8 13.4 403,854 24.36 1.78
2018-03-01 13.15 13.45 12.85 13.05 597,426 23.73 1.73
2018-02-28 13.3 13.4 13.05 13.1 584,722 23.82 1.74
2018-02-27 13.6 13.65 13.1 13.2 1,607,724 24 1.75
2018-02-26 12.85 13.6 12.56 13.55 635,733 24.64 1.8
2018-02-23 12.85 12.9 12.49 12.75 831,322 23.18 1.69
2018-02-22 13.3 13.3 12.75 12.85 688,048 23.36 1.71
2018-02-21 13.15 13.35 12.9 13.15 650,033 23.91 1.75
2018-02-20 12.85 13.6 12.85 13.2 797,594 24 1.75
2018-02-19 0 0 0 12.85 0 - -
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 13.05 901,592 23.73 1.73
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 Price5Nov 20,2013
Avg Stock Price9.63

FormFactor Historical PE ratio: Past 5 years

Max PE Ratio79.38Feb 01,2017
Min PE Ratio20.82May 01,2018
Avg PE Ratio47.04

FormFactor Historical PS ratio: Past 5 years

Max PS Ratio2.7Feb 01,2017
Min PS Ratio1.18Nov 20,2013
Avg PS Ratio1.84

FORM Industry Peers

Company Price Change (%)
Nlight Inc (LASR)35.71.12 (3.24%)
Iqe Plc. (IQEPF)1.490.11 (6.88%)
Xcerra (XCRA)13.880.01 (0.07%)
Aeroflex Holding (ARX)10.50 (0%)
Intest (INTT)7.20.15 (2.13%)
Micron (MU)58.950.3 (0.51%)
Intel (INTC)53.460.53 (1%)

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 $14.35, and a closing price of $14.1 on Jun 21, 2018. Looking at FormFactor stock history data, the P/S ratio was at a low of 1.18 on Nov 20, 2013.