FormFactor FormFactor Stock Price History
NASDAQ: FORMTechnologySemiconductorsUSD
139.67+2.54 (+1.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 139.67 0.00%
FORM price history at a glance
The price history for FormFactor FormFactor (FORM) on this page begins on June 9, 2003, when the stock closed at $16.65; it most recently closed at $137.13 on October 5, 2026. The highest price in this record is $160.27, reached on June 29, 2026; the latest close is 14.4% below that peak. Across the 22 complete calendar years in the table, FORM finished higher in 14 and lower in 8. Its best year was 2019 (+97.1%) and its worst was 2010 (-59.2%).
Over roughly 23 years the share price changed +723.6%, a 9.5% compound annual price return (excluding dividends). In the last 12 months alone, FORM has gained 259.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $160.27
- Date of high
- Jun 29, 2026
- Low since 2003
- $3.70
- Date of low
- Nov 12, 2012
- 52-week high
- $160.27
- 52-week low
- $37.95
- IPO year
- 2003
- Last close
- $137.13
FORM returns
1 week
-7.62%
1 month
+24.82%
3 months
+14.81%
6 months
+13.27%
Year to date
+145.84%
1 year
+259.07%
3 years
+304.87%
5 years
+281.23%
FORM price return, excluding dividends.
FORM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 137.13 | +131.68% |
| 2025 | 59.19 | +33.13% |
| 2024 | 44.46 | +6.59% |
| 2023 | 41.71 | +87.63% |
| 2022 | 22.23 | -51.38% |
| 2021 | 45.72 | +6.28% |
| 2020 | 43.02 | +62.03% |
| 2019 | 26.55 | +97.10% |
| 2018 | 13.47 | -13.93% |
| 2017 | 15.65 | +39.73% |
| 2016 | 11.20 | +24.44% |
| 2015 | 9.00 | +8.30% |
| 2014 | 8.31 | +30.46% |
| 2013 | 6.37 | +34.11% |
| 2012 | 4.75 | -6.13% |
| 2011 | 5.06 | -43.02% |
| 2010 | 8.88 | -59.21% |
| 2009 | 21.77 | +45.81% |
| 2008 | 14.93 | -51.16% |
| 2007 | 30.57 | -17.93% |
| 2006 | 37.25 | +52.48% |
| 2005 | 24.43 | -9.99% |
| 2004 | 27.14 | +41.28% |
| 2003* | 19.21 | +15.38% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
FORM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 136.00 | 143.64 | 134.54 | 137.13 | -1.91% | |
| 136.18 | 142.40 | 135.69 | 139.80 | -1.06% | |
| 148.32 | 148.41 | 140.88 | 141.30 | -4.52% | |
| 150.50 | 151.17 | 143.69 | 147.99 | -0.78% | |
| 150.32 | 151.18 | 145.89 | 149.15 | +0.48% | |
| 149.45 | 149.70 | 145.07 | 148.44 | -0.58% | |
| 142.30 | 150.65 | 140.14 | 149.31 | +9.59% | |
| 132.51 | 136.69 | 132.51 | 136.25 | +4.03% | |
| 129.32 | 131.16 | 124.10 | 130.97 | +0.99% | |
| 130.85 | 133.06 | 128.22 | 129.69 | +0.50% | |
| 126.98 | 129.86 | 124.36 | 129.04 | -1.69% | |
| 125.39 | 131.48 | 123.64 | 131.26 | +4.17% | |
| 116.82 | 126.17 | 116.52 | 126.01 | +5.62% | |
| 123.00 | 123.78 | 118.49 | 119.31 | +0.79% | |
| 114.00 | 118.67 | 113.50 | 118.38 | +6.14% | |
| 109.64 | 112.68 | 109.25 | 111.53 | +6.40% | |
| 105.00 | 106.13 | 103.13 | 104.82 | +3.08% | |
| 105.13 | 105.17 | 100.39 | 101.69 | -1.21% | |
| 104.24 | 109.06 | 102.54 | 102.94 | -10.45% | |
| 113.68 | 117.12 | 112.94 | 114.95 | +2.52% | |
| 110.00 | 115.81 | 110.00 | 112.12 | -1.80% | |
| 109.53 | 115.95 | 108.52 | 114.18 | +3.93% | |
| 107.09 | 111.99 | 106.64 | 109.86 | +5.74% | |
| 99.64 | 104.20 | 99.01 | 103.90 | +7.38% | |
| 95.03 | 97.16 | 92.05 | 96.76 | +0.19% | |
| 95.50 | 97.50 | 93.51 | 96.58 | +1.23% | |
| 99.27 | 99.54 | 94.99 | 95.41 | -5.17% | |
| 103.15 | 103.17 | 99.77 | 100.61 | -1.07% | |
| 109.46 | 109.95 | 101.33 | 101.70 | -7.74% | |
| 112.00 | 113.90 | 109.26 | 110.23 | +1.97% | |
| 107.80 | 110.22 | 104.68 | 108.10 | +0.35% | |
| 112.41 | 112.41 | 106.79 | 107.72 | -0.17% | |
| 110.63 | 112.16 | 104.77 | 107.90 | -5.48% | |
| 117.69 | 117.80 | 110.32 | 114.16 | -1.34% | |
| 114.50 | 117.60 | 112.43 | 115.71 | +0.66% | |
| 126.03 | 126.03 | 113.55 | 114.95 | -7.55% | |
| 129.28 | 129.57 | 120.01 | 124.34 | -10.00% | |
| 134.05 | 139.80 | 133.19 | 138.16 | +4.98% | |
| 129.48 | 134.29 | 127.36 | 131.60 | -0.05% | |
| 128.03 | 135.64 | 127.26 | 131.67 | +2.25% | |
| 127.80 | 130.47 | 125.54 | 128.77 | +6.36% | |
| 116.50 | 121.89 | 114.67 | 121.07 | +7.65% | |
| 119.73 | 120.00 | 112.40 | 112.47 | -4.19% | |
| 119.90 | 120.68 | 115.22 | 117.39 | +1.89% | |
| 112.85 | 120.45 | 109.74 | 115.21 | +0.67% | |
| 117.90 | 119.36 | 113.10 | 114.44 | -4.87% | |
| 115.00 | 121.58 | 114.01 | 120.30 | +10.57% | |
| 101.32 | 111.19 | 100.75 | 108.80 | +2.45% | |
| 111.87 | 113.84 | 104.90 | 106.20 | +0.78% | |
| 101.96 | 107.12 | 98.25 | 105.38 | +26.28% | |
| 88.23 | 89.71 | 82.34 | 83.45 | -5.42% | |
| 92.27 | 93.00 | 84.77 | 88.23 | -10.70% | |
| 104.04 | 105.94 | 94.73 | 98.80 | -5.04% | |
| 112.58 | 112.58 | 103.65 | 104.04 | -7.73% | |
| 112.23 | 116.06 | 111.50 | 112.75 | -0.56% | |
| 109.42 | 116.26 | 108.28 | 113.39 | -0.32% | |
| 112.75 | 114.18 | 108.55 | 113.75 | +8.01% | |
| 107.28 | 109.99 | 104.46 | 105.31 | -0.25% | |
| 100.00 | 108.00 | 97.28 | 105.57 | -1.44% | |
| 110.00 | 112.56 | 105.35 | 107.11 | -7.51% | |
| 121.38 | 121.59 | 110.36 | 115.81 | -0.45% | |
| 118.96 | 119.50 | 112.92 | 116.33 | +5.47% | |
| 112.08 | 113.00 | 108.59 | 110.30 | -6.14% | |
| 115.14 | 118.02 | 113.15 | 117.52 | -1.61% | |
| 119.95 | 123.55 | 118.90 | 119.44 | +7.03% | |
| 106.00 | 112.39 | 105.35 | 111.59 | +5.22% | |
| 111.78 | 113.17 | 104.02 | 106.05 | -10.63% | |
| 128.80 | 131.64 | 117.75 | 118.67 | -3.98% | |
| 147.13 | 147.13 | 120.64 | 123.59 | -16.00% | |
| 153.38 | 156.00 | 146.59 | 147.13 | -8.00% | |
| 145.09 | 160.27 | 145.01 | 159.93 | +10.93% | |
| 134.05 | 146.38 | 131.00 | 144.17 | +10.27% | |
| 140.21 | 141.74 | 129.03 | 130.74 | -12.11% | |
| 151.00 | 155.00 | 143.46 | 148.75 | +5.18% | |
| 141.80 | 144.06 | 137.00 | 141.42 | -0.96% | |
| 138.50 | 145.32 | 138.50 | 142.79 | -8.85% | |
| 151.31 | 157.24 | 148.46 | 156.66 | +4.75% | |
| 149.01 | 154.67 | 146.32 | 149.55 | +6.86% | |
| 146.40 | 148.00 | 139.14 | 139.95 | -0.21% | |
| 152.59 | 154.77 | 139.96 | 140.24 | -8.10% | |
| 148.29 | 152.90 | 146.45 | 152.60 | +9.62% | |
| 132.40 | 140.75 | 131.13 | 139.21 | +6.89% | |
| 120.50 | 130.49 | 118.30 | 130.24 | +12.46% | |
| 119.00 | 127.19 | 114.50 | 115.81 | -3.99% | |
| 128.36 | 132.50 | 113.30 | 120.62 | -2.92% | |
| 124.88 | 126.25 | 119.89 | 124.25 | +6.47% | |
| 124.06 | 124.61 | 115.12 | 116.70 | -7.83% | |
| 121.16 | 129.77 | 117.70 | 126.61 | +0.47% | |
| 126.59 | 127.65 | 122.61 | 126.02 | +0.73% | |
| 118.80 | 127.73 | 117.90 | 125.11 | +8.73% | |
| 120.98 | 121.25 | 113.80 | 115.07 | -7.64% | |
| 130.73 | 131.68 | 123.90 | 124.59 | -4.32% | |
| 133.02 | 133.02 | 125.50 | 130.22 | -2.11% | |
| 138.61 | 138.80 | 129.12 | 133.03 | -2.53% | |
| 133.93 | 139.92 | 129.53 | 136.48 | +5.81% | |
| 129.78 | 132.02 | 127.51 | 128.99 | +0.77% | |
| 124.15 | 130.50 | 123.46 | 128.00 | +2.15% | |
| 121.00 | 127.74 | 120.56 | 125.31 | +6.92% | |
| 114.12 | 119.31 | 112.31 | 117.20 | -0.19% | |
| 126.27 | 126.44 | 114.84 | 117.42 | -7.01% | |
| 121.41 | 127.99 | 119.30 | 126.27 | -1.34% | |
| 129.31 | 129.85 | 126.10 | 127.99 | -1.02% | |
| 135.16 | 136.15 | 122.08 | 129.31 | -2.05% | |
| 146.00 | 146.00 | 125.72 | 132.02 | -12.80% | |
| 156.07 | 157.63 | 139.29 | 151.40 | +2.39% | |
| 149.39 | 153.62 | 146.06 | 147.87 | +2.20% | |
| 148.92 | 153.20 | 142.34 | 144.68 | -2.98% | |
| 146.52 | 151.50 | 142.50 | 149.12 | +2.84% | |
| 138.50 | 145.16 | 136.44 | 145.00 | +7.91% | |
| 139.08 | 143.00 | 132.76 | 134.37 | -2.18% | |
| 136.04 | 140.33 | 131.50 | 137.37 | +1.06% | |
| 144.00 | 146.11 | 129.25 | 135.93 | +0.30% | |
| 137.46 | 140.00 | 132.24 | 135.53 | +1.01% | |
| 134.10 | 139.11 | 130.20 | 134.18 | -6.77% | |
| 156.28 | 156.28 | 139.68 | 143.93 | -7.19% | |
| 153.22 | 159.09 | 147.13 | 155.08 | +4.52% | |
| 144.96 | 151.50 | 144.96 | 148.37 | +1.50% | |
| 143.27 | 146.43 | 141.25 | 146.18 | +2.91% | |
| 145.90 | 152.00 | 141.71 | 142.04 | -1.38% | |
| 138.25 | 145.48 | 137.84 | 144.03 | +4.97% | |
| 133.75 | 138.28 | 130.87 | 137.21 | +7.46% | |
| 127.83 | 129.50 | 124.39 | 127.68 | -1.50% | |
| 125.66 | 130.89 | 124.18 | 129.62 | +1.04% | |
| 128.21 | 133.97 | 127.11 | 128.28 | +0.05% | |
| 122.02 | 136.00 | 121.11 | 128.22 | +3.57% | |
| 122.15 | 126.30 | 121.59 | 123.80 | +2.25% | |
| 118.40 | 122.42 | 117.05 | 121.07 | +2.78% | |
| 111.79 | 118.24 | 110.92 | 117.80 | +12.06% | |
| 104.04 | 105.77 | 101.90 | 105.12 | +0.62% | |
| 104.71 | 106.16 | 101.99 | 104.47 | +1.27% | |
| 95.86 | 104.10 | 95.70 | 103.16 | +2.23% | |
| 98.91 | 103.09 | 98.26 | 100.91 | +4.04% | |
| 93.64 | 97.59 | 91.29 | 96.99 | +6.10% | |
| 99.04 | 99.44 | 90.70 | 91.41 | -6.66% | |
| 98.51 | 103.57 | 96.41 | 97.93 | -2.41% | |
| 104.53 | 106.50 | 100.06 | 100.35 | -7.14% | |
| 107.62 | 110.09 | 103.65 | 108.07 | +2.41% | |
| 96.29 | 107.50 | 96.19 | 105.53 | +8.57% | |
| 95.39 | 99.11 | 93.58 | 97.20 | +5.40% | |
| 95.51 | 96.57 | 89.10 | 92.22 | -3.03% | |
| 92.36 | 96.61 | 89.00 | 95.10 | -1.12% | |
| 95.00 | 98.00 | 93.60 | 96.18 | +1.55% | |
| 89.77 | 94.86 | 89.45 | 94.71 | +4.83% | |
| 93.04 | 94.67 | 90.14 | 90.35 | +0.48% | |
| 90.39 | 92.00 | 88.89 | 89.92 | +1.72% | |
| 89.32 | 89.71 | 86.13 | 88.40 | -3.72% | |
| 91.04 | 94.10 | 89.68 | 91.82 | +0.87% | |
| 88.78 | 93.79 | 88.50 | 91.03 | +2.23% | |
| 82.54 | 89.45 | 81.01 | 89.04 | +4.74% | |
| 82.44 | 88.27 | 82.35 | 85.01 | -1.92% | |
| 90.42 | 92.63 | 84.13 | 86.67 | -6.40% | |
| 95.43 | 96.67 | 91.66 | 92.60 | -0.19% | |
| 94.11 | 95.92 | 92.15 | 92.78 | -6.94% | |
| 96.75 | 99.72 | 95.90 | 99.70 | +0.83% | |
| 95.54 | 99.15 | 95.00 | 98.88 | +1.16% | |
| 105.00 | 105.82 | 95.40 | 97.75 | -7.63% | |
| 102.13 | 107.04 | 102.13 | 105.83 | +5.22% | |
| 97.71 | 101.52 | 97.55 | 100.58 | +4.64% | |
| 95.03 | 97.75 | 93.99 | 96.12 | +1.65% | |
| 93.91 | 95.37 | 91.52 | 94.56 | +2.47% | |
| 92.62 | 93.71 | 90.57 | 92.28 | -2.53% | |
| 95.00 | 96.34 | 91.90 | 94.68 | -0.73% | |
| 93.56 | 96.41 | 92.44 | 95.38 | -1.40% | |
| 93.53 | 100.01 | 93.01 | 96.73 | +3.26% | |
| 96.00 | 97.73 | 92.91 | 93.68 | -2.49% | |
| 95.97 | 97.38 | 93.05 | 96.07 | +2.97% | |
| 95.05 | 97.00 | 92.16 | 93.30 | -1.67% | |
| 88.84 | 96.82 | 87.40 | 94.88 | +5.08% | |
| 85.34 | 92.58 | 85.21 | 90.29 | +7.65% | |
| 77.75 | 86.75 | 76.01 | 83.87 | +17.19% | |
| 75.02 | 79.29 | 69.83 | 71.57 | -4.18% | |
| 74.96 | 77.59 | 72.93 | 74.69 | +4.80% | |
| 70.13 | 72.49 | 68.97 | 71.27 | +1.11% | |
| 72.01 | 75.01 | 70.02 | 70.49 | -3.87% | |
| 73.32 | 75.77 | 71.13 | 73.33 | +1.08% | |
| 74.00 | 74.41 | 71.27 | 72.55 | -1.64% | |
| 75.24 | 76.13 | 73.49 | 73.76 | -0.32% | |
| 73.16 | 77.68 | 71.79 | 74.00 | +1.09% | |
| 81.18 | 81.27 | 73.01 | 73.20 | -9.63% | |
| 84.82 | 85.49 | 80.86 | 81.00 | -2.95% | |
| 80.01 | 83.62 | 79.25 | 83.46 | +5.11% | |
| 75.41 | 80.18 | 75.41 | 79.40 | +1.39% | |
| 76.55 | 78.56 | 75.81 | 78.31 | +4.02% | |
| 75.90 | 78.00 | 74.32 | 75.28 | +4.57% | |
| 71.72 | 73.87 | 71.37 | 71.99 | -0.77% | |
| 73.39 | 76.19 | 71.28 | 72.55 | -0.78% | |
| 68.24 | 73.24 | 67.63 | 73.12 | +6.53% | |
| 64.04 | 68.76 | 64.04 | 68.64 | +6.39% | |
| 62.38 | 64.61 | 60.83 | 64.52 | +2.87% | |
| 62.83 | 63.95 | 62.01 | 62.72 | -2.00% | |
| 63.38 | 66.47 | 63.02 | 64.00 | +2.09% | |
| 60.73 | 63.10 | 60.37 | 62.69 | +5.91% | |
| 57.85 | 60.00 | 57.85 | 59.19 | +6.11% | |
| 57.33 | 57.64 | 55.72 | 55.78 | -2.31% | |
| 57.61 | 58.21 | 57.02 | 57.10 | -0.56% | |
| 57.39 | 58.21 | 57.07 | 57.42 | -1.10% | |
| 58.67 | 58.67 | 57.47 | 58.06 | -0.19% | |
| 57.99 | 58.35 | 57.65 | 58.17 | +0.02% | |
| 57.48 | 58.46 | 57.48 | 58.16 | +0.40% | |
| 58.00 | 58.71 | 57.39 | 57.93 | +1.69% | |
| 55.22 | 57.31 | 55.22 | 56.97 | +3.56% | |
| 55.88 | 56.78 | 54.97 | 55.01 | +2.19% | |
| 56.40 | 57.24 | 53.41 | 53.83 | -3.84% | |
| 55.65 | 56.41 | 54.44 | 55.98 | -0.50% | |
| 55.82 | 56.78 | 55.00 | 56.26 | +1.48% | |
| 57.91 | 58.27 | 54.96 | 55.44 | -4.63% | |
| 58.35 | 58.89 | 57.46 | 58.13 | -1.86% | |
| 58.28 | 60.30 | 58.11 | 59.23 | +1.63% | |
| 57.71 | 58.78 | 56.88 | 58.28 | -0.09% | |
| 58.44 | 58.51 | 56.90 | 58.33 | +1.53% | |
| 57.91 | 58.29 | 56.27 | 57.45 | +0.17% | |
| 56.43 | 57.95 | 56.43 | 57.35 | +0.16% | |
| 55.62 | 57.94 | 55.15 | 57.26 | +2.18% | |
| 55.54 | 56.78 | 55.12 | 56.04 | +2.19% | |
| 53.96 | 55.27 | 53.60 | 54.84 | -0.33% | |
| 54.51 | 55.04 | 53.88 | 55.02 | +2.19% | |
| 53.35 | 54.92 | 53.04 | 53.84 | +1.24% | |
| 51.31 | 53.31 | 50.59 | 53.18 | +3.28% | |
| 49.97 | 51.85 | 49.65 | 51.49 | +4.19% | |
| 48.34 | 50.09 | 47.33 | 49.42 | +1.44% | |
| 50.90 | 53.06 | 48.50 | 48.72 | -3.37% | |
| 49.30 | 51.30 | 49.08 | 50.42 | +3.57% | |
| 50.76 | 51.26 | 47.83 | 48.68 | -0.75% | |
| 49.86 | 50.66 | 48.60 | 49.05 | -2.19% | |
| 48.16 | 50.92 | 48.00 | 50.15 | -1.12% | |
| 50.84 | 51.13 | 49.74 | 50.72 | -1.78% | |
| 52.48 | 53.67 | 51.45 | 51.64 | -0.52% | |
| 52.57 | 52.81 | 51.67 | 51.91 | -3.06% | |
| 53.86 | 55.39 | 53.11 | 53.55 | +2.49% | |
| 53.26 | 53.26 | 51.31 | 52.25 | -3.63% | |
| 55.31 | 55.31 | 53.17 | 54.22 | -2.06% | |
| 51.97 | 55.70 | 51.62 | 55.36 | +7.04% | |
| 53.61 | 54.00 | 51.40 | 51.72 | -8.30% | |
| 55.08 | 56.43 | 54.26 | 56.40 | +2.64% | |
| 57.98 | 59.68 | 54.39 | 54.95 | -7.26% | |
| 54.35 | 61.10 | 53.00 | 59.25 | +24.16% | |
| 44.38 | 48.00 | 44.16 | 47.72 | +12.49% | |
| 43.50 | 43.75 | 41.84 | 42.42 | -3.08% | |
| 43.94 | 44.20 | 43.03 | 43.77 | +1.39% | |
| 43.23 | 43.84 | 42.62 | 43.17 | +0.77% | |
| 40.70 | 43.31 | 40.60 | 42.84 | +3.75% | |
| 43.60 | 43.64 | 40.65 | 41.29 | -5.12% | |
| 43.89 | 44.04 | 43.29 | 43.52 | -1.43% | |
| 42.92 | 44.35 | 42.63 | 44.15 | +4.99% | |
| 41.31 | 42.40 | 41.00 | 42.05 | +0.36% | |
| 43.73 | 43.74 | 41.30 | 41.90 | -1.87% | |
| 41.55 | 42.71 | 40.97 | 42.70 | +6.09% | |
| 38.55 | 40.74 | 38.12 | 40.25 | -0.07% | |
| 40.25 | 40.89 | 39.37 | 40.28 | +5.61% | |
| 40.37 | 40.79 | 37.95 | 38.14 | -0.57% | |
| 38.19 | 38.61 | 37.14 | 38.36 | +0.45% | |
| 39.01 | 39.13 | 38.04 | 38.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FORM chart for longer ranges.