FORM: FormFactor Inc.

As of Friday, May 22nd, 2026

$ 128.99

+0.99 +0.77%

Open: 129.78
High: 132.02
Low: 127.51
Volume: 1,438,509
Previous Close on Thursday, May 21st, 2026

$ 128.00

+2.69 +2.15%

Open: 124.15
High: 130.50
Low: 123.46
Volume: 1,436,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 129.78 132.02 127.51 128.99 1,438,509 +0.99 +0.77
2026-05-21 124.15 130.50 123.46 128.00 1,436,081 +2.69 +2.15
2026-05-20 121.00 127.74 120.56 125.31 1,509,677 +8.11 +6.92
2026-05-19 114.12 119.31 112.31 117.20 1,407,871 -0.22 -0.19
2026-05-18 126.27 126.44 114.84 117.42 2,067,298 -8.85 -7.01
2026-05-15 121.41 127.99 119.30 126.27 2,736,879 -1.72 -1.34
2026-05-14 129.31 129.85 126.10 127.99 1,382,123 -1.32 -1.02
2026-05-13 135.16 136.15 122.08 129.31 3,390,474 -2.71 -2.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 132.02
On 2026-05-22		 112.31
On 2026-05-19		 2.72 2.15 126.44
On 2026-05-18		 112.31
On 2026-05-19		 -11.18 123.38
10D 157.63
On 2026-05-11		 112.31
On 2026-05-19		 -18.88 -12.77 157.63
On 2026-05-11		 112.31
On 2026-05-19		 -28.75 128.39
20D 157.63
On 2026-05-11		 112.31
On 2026-05-19		 -26.09 -16.82 157.63
On 2026-05-11		 112.31
On 2026-05-19		 -28.75 134.60
WTD 132.02
On 2026-05-22		 112.31
On 2026-05-19		 2.72 2.15 126.44
On 2026-05-18		 112.31
On 2026-05-19		 -11.18 123.38
MTD 157.63
On 2026-05-11		 112.31
On 2026-05-19		 -6.94 -5.11 157.63
On 2026-05-11		 112.31
On 2026-05-19		 -28.75 133.90
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

62.55 -0.30 -0.48 1,536,717
AMPH

Amphastar Pharmaceuticals Inc.

18.41 +0.23 +1.27 485,196
WHR

Whirlpool Corp

42.67 -0.54 -1.25 2,151,192
CLB

Core Laboratories Inc.

14.22 -0.28 -1.93 480,024
FORM

FormFactor Inc.

128.99 +0.99 +0.77 1,438,509