Italia markets open in 1 hour 46 minutes

FormFactor, Inc. (FORM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,66-2,32 (-3,87%)
Alla chiusura: 04:00PM EDT
60,54 +2,88 (+4,99%)
Dopo ore: 06:47PM EDT
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202459,9860,7357,2757,6657,66489.100
18 giu 202458,5361,3458,1259,9859,98490.500
17 giu 202457,4958,7056,8258,5458,54666.600
14 giu 202456,7157,5656,5457,4357,43517.400
13 giu 202456,9357,8756,2557,7657,76499.800
12 giu 202456,6558,1356,0057,3257,32481.200
11 giu 202453,7155,2553,4755,2455,24673.900
10 giu 202452,5654,4152,5654,0854,08389.800
07 giu 202454,4854,6553,1753,4753,47266.100
06 giu 202455,5155,7454,2654,6954,69329.200
05 giu 202454,2856,2554,0055,8055,80459.100
04 giu 202453,5053,5552,5453,1653,16674.200
03 giu 202454,8555,2752,7153,5253,52558.400
31 mag 202456,9657,2353,6954,7254,721.063.000
30 mag 202456,6557,6856,1456,9656,96691.400
29 mag 202457,0857,6356,3956,5256,52360.400
28 mag 202458,3358,7457,3558,7058,70374.500
24 mag 202459,1659,3158,1858,4058,40349.200
23 mag 202460,7860,7857,8858,6658,66824.900
22 mag 202458,8360,6858,8359,5959,59827.300
21 mag 202456,8558,5256,7858,2958,29535.100
20 mag 202455,6357,7855,5657,5557,55635.300
17 mag 202455,1956,0854,9455,7155,71577.800
16 mag 202454,4054,9553,9554,5454,54909.900
15 mag 202455,7755,7754,5054,8054,80638.700
14 mag 202455,2455,6354,8455,0855,08500.700
13 mag 202456,5556,9754,8955,0255,02430.700
10 mag 202457,0757,3955,9956,4556,45443.600
09 mag 202456,2057,2455,6256,6556,65538.400
08 mag 202455,2556,1654,7156,1456,14391.900
07 mag 202455,4756,9855,2156,0356,03705.800
06 mag 202453,9755,4353,3755,2755,27745.600
03 mag 202452,5754,2751,0554,0054,001.045.200
02 mag 202448,0051,9047,7251,7551,751.822.900
01 mag 202444,2045,0243,0643,9943,99544.800
30 apr 202445,5545,8744,5544,5944,59852.600
29 apr 202444,7545,6044,6345,5345,53372.700
26 apr 202444,0345,2544,0044,7544,75375.600
25 apr 202441,4743,9440,8543,8643,86663.400
24 apr 202442,2242,5641,1441,7241,72232.100
23 apr 202440,3042,0340,2641,4141,41371.000
22 apr 202441,2641,2640,1840,2540,25470.400
19 apr 202441,8842,3940,5740,7640,76571.600
18 apr 202442,6643,2241,9942,0942,09310.100
17 apr 202444,3044,4342,9342,9742,97314.500
16 apr 202443,4644,6243,3344,3244,32304.100
15 apr 202444,9345,4943,3944,0944,09320.200
12 apr 202444,8645,4544,1644,6144,61264.900
11 apr 202445,6746,0445,0545,8745,87475.700
10 apr 202446,2746,8744,9745,3245,32668.900
09 apr 202447,3047,9447,0547,8347,83506.200
08 apr 202446,8747,2846,3446,9846,98337.500
05 apr 202445,5346,6345,3446,2946,29337.100
04 apr 202446,9047,4344,9845,4345,43423.900
03 apr 202444,5746,4444,5746,1846,18338.400
02 apr 202445,0645,7144,6345,3845,38529.100
01 apr 202445,9446,4245,5846,2746,27369.500
28 mar 202444,9146,2544,6145,6345,63562.100
27 mar 202443,8144,9043,2344,8544,85311.000
26 mar 202443,8844,0043,3043,3943,39244.700
25 mar 202442,8043,7042,5843,5043,50298.900
22 mar 202443,6844,0442,9943,2943,29311.700
21 mar 202443,5644,9643,4043,8643,86410.900
20 mar 202441,2142,0040,8841,9941,99515.400
19 mar 202441,9942,4541,1541,2041,20770.900
18 mar 202443,2443,7742,4942,5142,51441.700
15 mar 202442,8243,2942,4042,6442,641.033.500
14 mar 202444,7845,1143,0443,2543,25483.000
13 mar 202443,7744,3743,2343,8343,83428.000
12 mar 202444,4244,7443,5444,4244,42325.800
11 mar 202443,7344,3643,2344,1144,11498.300
08 mar 202446,2646,8344,2844,3244,32321.400
07 mar 202445,4846,7644,9946,1646,16413.900
06 mar 202445,0045,9044,2544,5744,57424.000
05 mar 202444,0144,5243,3244,1444,14570.300
04 mar 202444,4144,8543,5944,5644,56456.900
01 mar 202443,4544,6343,1243,6043,60547.400
29 feb 202441,6543,2141,6543,0343,03540.000
28 feb 202440,7242,1040,5041,5441,54415.200
27 feb 202443,0043,2641,1141,3241,32585.000
26 feb 202441,2743,2741,2742,7642,76620.400
23 feb 202441,7942,0040,4941,2141,21429.600
22 feb 202441,7542,5541,6441,8141,81455.400
21 feb 202439,1240,2538,7840,2140,21520.300
20 feb 202441,0041,2039,2939,7239,72366.900
16 feb 202442,9042,9741,7141,8141,81414.400
15 feb 202443,0043,2242,2942,4042,40585.700
14 feb 202440,5942,6140,5942,5442,54590.500
13 feb 202440,4842,0039,9040,1140,11655.800
12 feb 202442,6142,6641,6242,3142,31948.100
09 feb 202439,2043,0139,0242,9542,95634.600
08 feb 202439,1040,7938,3438,9638,96813.000
07 feb 202438,3538,9737,5238,1238,12673.200
06 feb 202439,1839,2237,8438,1638,16667.500
05 feb 202439,3939,7738,8339,2939,29292.600
02 feb 202438,8639,8038,8639,3539,35291.500
01 feb 202439,2439,6138,7039,2239,22383.500
31 gen 202440,7140,7138,6338,7738,77619.200
30 gen 202441,7241,9841,0141,3041,30239.400
29 gen 202441,1542,0640,8141,9941,99307.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...