FormFactor Inc. FormFactor Inc. Common Stockのデータ

FormFactor Inc. FormFactor Inc. Common Stockの基本情報

名前 FormFactor Inc. FormFactor Inc. Common Stock
ティッカー FORM
国 United States
上場年 2003.0
セクター Technology

FormFactor Inc. FormFactor Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.39 50.52 50.99 50.92 878400.0 50.92
2021-02-12 50.46 47.56 48.07 50.4 503600.0 50.4
2021-02-11 48.46 46.5 46.66 48.38 456900.0 48.38
2021-02-10 46.75 45.72 46.11 45.98 458800.0 45.98
2021-02-09 46.54 45.36 45.84 46.08 428700.0 46.08
2021-02-08 46.42 44.93 45.44 46.25 428300.0 46.25
2021-02-05 45.74 44.5 45.5 45.63 477300.0 45.63
2021-02-04 45.25 42.79 44.26 44.91 608400.0 44.91
2021-02-03 44.74 42.07 44.56 42.59 446300.0 42.59
2021-02-02 44.61 42.52 43.26 44.5 457400.0 44.5
2021-02-01 42.93 41.02 41.14 42.49 386800.0 42.49
2021-01-29 42.7 40.5 42.62 40.87 584500.0 40.87
2021-01-28 43.85 42.06 43.07 43.0 509500.0 43.0
2021-01-27 45.63 42.66 45.0 43.02 529700.0 43.02
2021-01-26 47.87 46.13 47.75 46.35 371000.0 46.35
2021-01-25 50.15 48.06 49.9 48.52 268700.0 48.52
2021-01-22 49.44 47.27 47.86 49.29 438200.0 49.29
2021-01-21 49.97 47.68 49.13 48.33 311100.0 48.33
2021-01-20 50.45 48.01 50.25 48.55 341800.0 48.55
2021-01-19 50.57 49.27 50.09 49.86 400200.0 49.86
2021-01-15 49.38 47.93 49.13 48.82 571200.0 48.82
2021-01-14 50.28 47.09 47.24 49.54 838400.0 49.54
2021-01-13 46.78 45.67 46.47 45.86 265500.0 45.86
2021-01-12 47.07 45.78 46.16 46.45 483100.0 46.45
2021-01-11 45.61 43.25 44.18 45.5 346500.0 45.5
2021-01-08 46.75 44.51 46.49 44.74 497100.0 44.74
2021-01-07 45.64 43.69 44.12 45.48 542600.0 45.48
2021-01-06 44.3 42.82 43.0 43.73 576500.0 43.73
2021-01-05 44.13 42.35 42.49 43.19 555700.0 43.19
2021-01-04 44.59 42.27 43.38 42.7 459600.0 42.7
2020-12-31 43.27 42.1 42.5 43.02 333600.0 43.02
2020-12-30 43.58 42.27 42.4 42.88 321400.0 42.88
2020-12-29 43.29 41.67 43.29 42.06 284600.0 42.06
2020-12-28 43.48 42.08 43.0 43.17 509800.0 43.17
2020-12-24 42.68 41.95 41.99 42.58 145400.0 42.58
2020-12-23 42.74 41.78 42.45 41.86 231700.0 41.86
2020-12-22 43.04 42.21 42.52 42.35 283200.0 42.35
2020-12-21 42.82 41.9 42.08 42.48 390200.0 42.48
2020-12-18 44.07 42.68 42.68 42.99 791900.0 42.99
2020-12-17 43.49 42.78 43.34 43.28 280700.0 43.28
2020-12-16 44.19 43.04 44.1 43.2 464400.0 43.2
2020-12-15 44.22 43.36 43.47 43.89 648500.0 43.89
2020-12-14 43.27 42.16 42.68 43.12 629700.0 43.12
2020-12-11 43.06 41.54 42.44 41.87 433200.0 41.87
2020-12-10 42.92 41.21 42.24 42.8 745200.0 42.8
2020-12-09 45.92 42.64 45.26 42.92 547900.0 42.92
2020-12-08 45.6 44.18 44.41 45.2 479000.0 45.2
2020-12-07 44.47 43.53 44.0 44.34 406600.0 44.34
2020-12-04 43.98 41.79 42.07 43.85 420900.0 43.85
2020-12-03 42.07 41.0 41.42 41.87 818100.0 41.87
2020-12-02 41.5 40.92 41.3 41.08 578900.0 41.08
2020-12-01 41.86 40.93 41.29 41.41 737600.0 41.41
2020-11-30 41.66 40.2 41.15 41.0 775600.0 41.0
2020-11-27 42.11 40.98 41.09 41.55 244700.0 41.55
2020-11-25 41.18 40.14 41.0 40.97 422400.0 40.97
2020-11-24 41.44 40.52 41.08 41.15 425400.0 41.15
2020-11-23 40.91 39.85 39.87 40.83 499700.0 40.83
2020-11-20 40.41 39.53 39.75 39.71 323700.0 39.71
2020-11-19 39.96 38.4 39.09 39.85 640800.0 39.85
2020-11-18 40.2 38.9 39.73 39.51 814100.0 39.51
2020-11-17 40.45 39.64 40.18 39.85 1092400.0 39.85
2020-11-16 40.46 37.63 38.09 40.46 968300.0 40.46
2020-11-13 37.79 36.79 37.0 37.52 424600.0 37.52
2020-11-12 36.63 35.91 36.44 36.37 492600.0 36.37
2020-11-11 36.52 35.03 35.69 36.36 620000.0 36.36
2020-11-10 36.15 34.62 35.1 35.25 883600.0 35.25
2020-11-09 35.8 34.41 34.55 35.1 653100.0 35.1
2020-11-06 33.9 33.19 33.53 33.8 358400.0 33.8
2020-11-05 33.75 32.58 32.98 33.56 516200.0 33.56
2020-11-04 32.58 31.11 31.52 32.45 572800.0 32.45
2020-11-03 31.33 29.35 29.5 31.25 927500.0 31.25
2020-11-02 29.43 28.58 28.61 29.24 472400.0 29.24
2020-10-30 28.76 28.03 28.33 28.35 367000.0 28.35
2020-10-29 29.84 27.99 28.9 28.81 554300.0 28.81
2020-10-28 28.89 27.77 28.61 27.97 620400.0 27.97
2020-10-27 29.5 28.62 29.0 29.18 706300.0 29.18
2020-10-26 29.41 28.5 29.28 28.98 415700.0 28.98
2020-10-23 29.88 29.52 29.62 29.62 358100.0 29.62
2020-10-22 29.67 29.05 29.39 29.62 330900.0 29.62
2020-10-21 29.94 29.32 29.43 29.34 297000.0 29.34
2020-10-20 29.73 29.05 29.42 29.3 515200.0 29.3
2020-10-19 29.73 29.09 29.4 29.38 558300.0 29.38
2020-10-16 29.42 28.88 29.42 29.09 447500.0 29.09
2020-10-15 29.54 28.0 28.87 29.41 484600.0 29.41
2020-10-14 29.85 29.31 29.66 29.58 660900.0 29.58
2020-10-13 29.74 29.03 29.06 29.58 430100.0 29.58
2020-10-12 29.4 28.83 29.2 29.09 532300.0 29.09
2020-10-09 29.32 27.86 27.86 29.08 702600.0 29.08
2020-10-08 27.53 26.65 26.8 27.49 450200.0 27.49
2020-10-07 26.74 26.32 26.44 26.5 400300.0 26.5
2020-10-06 26.81 25.9 26.38 26.23 519800.0 26.23
2020-10-05 26.1 25.38 25.66 26.07 351600.0 26.07
2020-10-02 25.66 24.89 24.99 25.23 595800.0 25.23
2020-10-01 25.99 25.26 25.33 25.89 528600.0 25.89
2020-09-30 25.33 24.8 24.96 24.93 523100.0 24.93
2020-09-29 25.32 24.69 25.07 25.04 360500.0 25.04
2020-09-28 24.79 24.15 24.46 24.75 510700.0 24.75
2020-09-25 24.08 23.51 23.86 23.94 450700.0 23.94
2020-09-24 24.38 23.72 23.72 24.07 467400.0 24.07
2020-09-23 24.8 23.79 24.26 23.85 380400.0 23.85
2020-09-22 24.74 24.06 24.74 24.55 583700.0 24.55
2020-09-21 24.51 23.59 23.81 24.5 472700.0 24.5
2020-09-18 24.63 23.85 24.45 24.35 1221600.0 24.35
2020-09-17 24.25 23.22 23.24 24.17 566000.0 24.17
2020-09-16 24.41 23.78 24.03 23.87 556100.0 23.87
2020-09-15 23.91 23.12 23.31 23.87 596200.0 23.87
2020-09-14 23.25 22.73 22.94 23.11 474000.0 23.11
2020-09-11 23.04 22.37 22.68 22.43 369800.0 22.43
2020-09-10 23.92 22.5 23.6 22.53 503400.0 22.53
2020-09-09 23.87 22.89 23.59 23.35 727700.0 23.35
2020-09-08 23.69 22.56 23.35 22.58 756100.0 22.58
2020-09-04 25.49 23.61 25.41 24.11 675400.0 24.11
2020-09-03 27.01 25.2 27.01 25.49 563000.0 25.49
2020-09-02 27.44 26.63 26.91 27.32 351100.0 27.32
2020-09-01 27.0 26.25 26.3 26.8 557100.0 26.8
2020-08-31 27.19 26.1 27.06 26.13 846400.0 26.13
2020-08-28 27.15 26.52 26.52 27.13 410200.0 27.13
2020-08-27 27.53 26.17 27.36 26.44 533500.0 26.44
2020-08-26 27.69 27.22 27.35 27.28 469100.0 27.28
2020-08-25 27.84 27.16 27.41 27.47 288700.0 27.47
2020-08-24 28.13 27.21 27.63 27.39 418100.0 27.39
2020-08-21 28.35 27.48 28.17 27.73 540200.0 27.73
2020-08-20 28.81 27.98 28.5 28.03 1150000.0 28.03
2020-08-19 29.41 28.59 29.41 28.84 375400.0 28.84
2020-08-18 29.33 28.47 29.21 29.15 517500.0 29.15
2020-08-17 30.34 29.24 29.9 29.25 558400.0 29.25
2020-08-14 29.27 28.41 28.78 28.53 290700.0 28.53
2020-08-13 29.38 28.42 29.38 28.63 406600.0 28.63
2020-08-12 29.56 28.37 28.39 29.27 496500.0 29.27
2020-08-11 28.46 27.84 27.92 28.18 531100.0 28.18
2020-08-10 28.35 27.49 28.35 27.87 579000.0 27.87
2020-08-07 28.88 27.86 28.27 28.34 802900.0 28.34
2020-08-06 29.74 28.35 29.74 28.5 540700.0 28.5
2020-08-05 30.35 29.52 30.32 29.8 486400.0 29.8
2020-08-04 30.47 29.9 30.0 30.07 912900.0 30.07
2020-08-03 30.77 29.2 29.29 30.52 749900.0 30.52
2020-07-31 30.31 28.0 30.0 28.84 1404300.0 28.84
2020-07-30 31.08 29.68 29.82 30.85 538200.0 30.85
2020-07-29 30.5 29.49 29.6 30.21 407600.0 30.21
2020-07-28 30.39 29.51 30.33 29.52 414400.0 29.52
2020-07-27 30.78 30.09 30.35 30.6 400800.0 30.6
2020-07-24 30.58 29.5 30.56 29.8 667000.0 29.8
2020-07-23 32.12 30.84 31.04 31.32 631700.0 31.32
2020-07-22 32.1 31.23 31.58 31.45 375800.0 31.45
2020-07-21 32.56 31.45 32.33 31.67 599100.0 31.67
2020-07-20 32.38 31.14 32.07 32.15 468300.0 32.15
2020-07-17 31.24 30.24 30.55 30.84 602900.0 30.84
2020-07-16 30.6 30.13 30.42 30.53 328900.0 30.53
2020-07-15 32.03 30.51 31.81 30.82 537300.0 30.82
2020-07-14 31.59 30.36 31.01 31.4 556000.0 31.4
2020-07-13 33.07 31.11 32.9 31.14 778700.0 31.14
2020-07-10 32.06 31.48 32.01 31.72 747600.0 31.72
2020-07-09 32.28 31.4 31.95 31.99 680200.0 31.99
2020-07-08 31.88 31.16 31.52 31.86 588100.0 31.86
2020-07-07 31.77 31.0 31.46 31.02 774700.0 31.02
2020-07-06 32.35 31.31 32.07 31.57 849600.0 31.57
2020-07-02 31.9 30.9 31.65 31.63 1654900.0 31.63
2020-07-01 29.47 28.8 29.24 29.32 623100.0 29.32
2020-06-30 29.42 28.1 28.2 29.33 914500.0 29.33
2020-06-29 28.31 27.09 27.34 28.1 564300.0 28.1
2020-06-26 29.25 27.13 29.14 27.22 2988600.0 27.22
2020-06-25 29.47 28.65 29.19 29.31 690000.0 29.31
2020-06-24 29.96 28.94 29.75 29.25 461000.0 29.25
2020-06-23 30.41 29.65 30.11 30.01 467600.0 30.01
2020-06-22 30.02 28.77 28.96 29.86 549000.0 29.86
2020-06-19 30.5 29.41 30.25 29.49 795000.0 29.49
2020-06-18 30.99 29.54 30.85 29.86 630000.0 29.86
2020-06-17 30.55 29.18 29.25 30.41 974100.0 30.41
2020-06-16 29.4 28.38 28.77 29.19 1081900.0 29.19
2020-06-15 27.34 25.43 25.85 26.81 1090200.0 26.81
2020-06-12 26.4 24.53 25.77 25.18 676700.0 25.18
2020-06-11 26.75 24.85 26.6 24.86 562400.0 24.86
2020-06-10 28.09 27.35 28.0 27.53 461900.0 27.53
2020-06-09 28.19 26.83 26.96 28.0 558400.0 28.0
2020-06-08 27.51 26.83 27.43 27.24 539800.0 27.24
2020-06-05 27.87 26.74 26.82 27.31 513900.0 27.31
2020-06-04 26.92 26.01 26.25 26.6 467500.0 26.6
2020-06-03 26.82 25.69 25.69 26.37 482200.0 26.37
2020-06-02 25.6 24.73 25.4 25.27 520000.0 25.27
2020-06-01 26.49 25.21 26.32 25.26 463100.0 25.26
2020-05-29 25.27 24.69 24.88 25.17 441400.0 25.17
2020-05-28 25.99 24.63 25.65 24.72 633600.0 24.72
2020-05-27 25.97 24.0 25.22 25.62 491700.0 25.62
2020-05-26 25.32 24.79 25.01 25.13 403200.0 25.13
2020-05-22 24.45 24.02 24.4 24.13 456500.0 24.13
2020-05-21 25.23 24.3 25.03 24.32 341200.0 24.32
2020-05-20 25.55 24.8 24.96 25.2 366100.0 25.2
2020-05-19 25.2 23.95 24.0 24.36 457800.0 24.36
2020-05-18 24.23 23.5 23.74 24.14 484200.0 24.14
2020-05-15 23.51 22.83 23.51 23.24 386200.0 23.24
2020-05-14 23.95 22.48 22.88 23.94 578100.0 23.94
2020-05-13 23.96 22.85 23.69 23.39 554100.0 23.39
2020-05-12 24.84 23.91 24.84 23.92 463400.0 23.92
2020-05-11 24.97 23.85 24.67 24.67 657400.0 24.67
2020-05-08 25.93 25.01 25.74 25.28 460400.0 25.28
2020-05-07 25.96 24.26 24.78 25.09 694900.0 25.09
2020-05-06 24.24 23.08 23.08 23.6 519300.0 23.6
2020-05-05 23.78 22.59 22.8 22.88 408600.0 22.88
2020-05-04 22.69 22.03 22.35 22.43 536600.0 22.43
2020-05-01 22.99 21.97 22.56 22.52 448700.0 22.52
2020-04-30 24.46 23.25 24.46 23.3 502700.0 23.3
2020-04-29 25.2 23.84 23.84 24.82 565700.0 24.82
2020-04-28 23.85 23.17 23.81 23.54 334000.0 23.54
2020-04-27 23.51 22.85 22.95 23.16 263400.0 23.16
2020-04-24 22.67 21.86 22.28 22.6 455000.0 22.6
2020-04-23 22.72 22.07 22.47 22.24 317300.0 22.24
2020-04-22 22.65 21.6 22.02 22.48 501800.0 22.48
2020-04-21 22.38 21.17 22.0 21.17 521800.0 21.17
2020-04-20 23.02 22.54 22.8 22.64 378500.0 22.64
2020-04-17 24.95 23.0 24.95 23.22 659600.0 23.22
2020-04-16 23.91 22.82 22.89 23.81 919300.0 23.81
2020-04-15 22.72 20.71 21.0 22.43 1197700.0 22.43
2020-04-14 22.15 21.5 22.0 21.92 510600.0 21.92
2020-04-13 21.59 20.91 21.34 21.13 383300.0 21.13
2020-04-09 22.04 21.01 21.92 21.39 432500.0 21.39
2020-04-08 21.49 20.52 21.0 21.26 416300.0 21.26
2020-04-07 21.65 20.17 21.2 20.53 511400.0 20.53
2020-04-06 20.56 18.45 18.64 20.41 593600.0 20.41
2020-04-03 18.68 17.16 18.51 17.76 562800.0 17.76
2020-04-02 19.08 18.29 18.54 18.64 650200.0 18.64
2020-04-01 19.87 18.45 19.33 18.96 561800.0 18.96
2020-03-31 20.9 19.71 20.76 20.09 926900.0 20.09
2020-03-30 21.2 20.29 20.44 20.84 782700.0 20.84
2020-03-27 20.95 19.88 20.05 20.2 684700.0 20.2
2020-03-26 21.04 19.56 19.8 21.04 630300.0 21.04
2020-03-25 20.18 18.24 19.19 19.67 914100.0 19.67
2020-03-24 19.52 18.04 18.04 19.39 602900.0 19.39
2020-03-23 17.84 16.35 16.99 17.27 784100.0 17.27
2020-03-20 18.66 16.5 17.89 16.66 1153300.0 16.66
2020-03-19 18.57 16.9 17.33 16.97 702900.0 16.97
2020-03-18 19.18 17.01 18.46 17.29 789100.0 17.29
2020-03-17 20.27 16.58 17.43 20.06 1066000.0 20.06
2020-03-16 19.27 16.59 18.89 16.84 776100.0 16.84
2020-03-13 20.0 18.27 19.38 19.99 906000.0 19.99
2020-03-12 20.3 18.56 19.42 18.57 597700.0 18.57
2020-03-11 21.49 20.43 21.01 20.88 646300.0 20.88
2020-03-10 21.56 20.5 21.5 21.56 757700.0 21.56
2020-03-09 21.53 20.03 20.58 20.74 784000.0 20.74
2020-03-06 22.55 21.72 22.0 22.38 391800.0 22.38
2020-03-05 23.13 22.46 22.73 22.74 724000.0 22.74
2020-03-04 23.35 22.31 22.67 23.3 493200.0 23.3
2020-03-03 23.32 22.06 22.63 22.28 548200.0 22.28
2020-03-02 22.71 21.81 22.65 22.65 484200.0 22.65
2020-02-28 22.81 21.42 21.5 22.37 1003700.0 22.37
2020-02-27 23.19 22.33 22.6 22.39 531300.0 22.39
2020-02-26 23.82 23.1 23.15 23.39 583800.0 23.39
2020-02-25 23.89 22.82 23.89 22.93 999700.0 22.93
2020-02-24 23.63 22.84 23.18 23.16 759400.0 23.16
2020-02-21 25.25 24.09 25.21 24.34 638100.0 24.34
2020-02-20 25.98 24.8 25.8 25.3 454800.0 25.3
2020-02-19 26.09 25.68 25.9 25.93 623200.0 25.93
2020-02-18 26.66 25.66 26.51 25.69 291900.0 25.69