Explain this page
Arphra AIPlain-English read on FormFactor, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 118.80 | 127.73 | 117.90 | 125.11 | 125.11 | 125.11 | 0.00% | 1,408,189 |
| Jun 01, 2026 | 120.98 | 121.25 | 113.80 | 115.07 | 115.07 | 115.07 | 0.00% | 2,667,100 |
| May 29, 2026 | 130.73 | 131.68 | 123.90 | 124.59 | 124.59 | 124.59 | 0.00% | 1,584,162 |
| May 28, 2026 | 133.02 | 133.02 | 125.50 | 130.22 | 130.22 | 130.22 | 0.00% | 963,597 |
| May 27, 2026 | 138.61 | 138.80 | 129.12 | 133.03 | 133.03 | 133.03 | 0.00% | 1,431,937 |
| May 26, 2026 | 133.93 | 139.92 | 129.53 | 136.48 | 136.48 | 136.48 | 0.00% | 2,282,594 |
| May 22, 2026 | 129.78 | 132.02 | 127.51 | 128.99 | 128.99 | 128.99 | 0.00% | 1,439,045 |
| May 21, 2026 | 124.15 | 130.50 | 123.46 | 128.00 | 128.00 | 128.00 | 0.00% | 1,469,900 |
| May 20, 2026 | 121.00 | 127.74 | 120.56 | 125.31 | 125.31 | 125.31 | 0.00% | 1,513,100 |
| May 19, 2026 | 114.12 | 119.31 | 112.31 | 117.20 | 117.20 | 117.20 | 0.00% | 1,408,847 |
| May 18, 2026 | 126.27 | 126.44 | 114.84 | 117.42 | 117.42 | 117.42 | 0.00% | 2,070,932 |
| May 15, 2026 | 121.41 | 127.99 | 119.30 | 126.27 | 126.27 | 126.27 | 0.00% | 2,739,500 |
| May 14, 2026 | 129.31 | 129.85 | 126.10 | 127.99 | 127.99 | 127.99 | 0.00% | 1,384,500 |
| May 13, 2026 | 135.16 | 136.15 | 122.08 | 129.31 | 129.31 | 129.31 | 0.00% | 3,486,843 |
| May 12, 2026 | 146.00 | 146.00 | 125.72 | 132.02 | 132.02 | 132.02 | 0.00% | 4,195,218 |
| May 11, 2026 | 156.07 | 157.63 | 139.29 | 151.40 | 151.40 | 151.40 | 0.00% | 3,814,400 |
| May 08, 2026 | 149.39 | 153.62 | 146.06 | 147.87 | 147.87 | 147.87 | 0.00% | 1,866,000 |
| May 07, 2026 | 148.92 | 153.20 | 142.34 | 144.68 | 144.68 | 144.68 | 0.00% | 2,070,600 |
| Apr 10, 2026 | 122.15 | 126.30 | 121.59 | 123.80 | 123.80 | 123.80 | 0.00% | 1,743,757 |
| Apr 09, 2026 | 118.40 | 122.42 | 117.05 | 121.07 | 121.07 | 121.07 | 0.00% | 1,507,491 |
| Apr 08, 2026 | 111.79 | 118.24 | 110.92 | 117.80 | 117.80 | 117.80 | 0.00% | 2,129,340 |
| Apr 07, 2026 | 104.04 | 105.77 | 101.90 | 105.12 | 105.12 | 105.12 | 0.00% | 587,000 |
| Apr 06, 2026 | 104.71 | 106.16 | 101.99 | 104.47 | 104.47 | 104.47 | 0.00% | 630,236 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.