XNAS
Datos históricos de FormFactor, Inc.
FormFactor, Inc. · FORM
$140.20
▼ -0.02 (-0.01%)
Última operación · 10/10/2026, 18:05:03 UTC
- Variación en el periodo
- +266.2%
- Máximo
- US$160.27
- 30 de junio de 2026
- Mínimo
- US$37.95
- 10 de octubre de 2025
- Volumen medio diario
- 1.52 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 141.08 | 142.81 | 137.68 | 139.67 | +1.85% | 813,467.499 |
| 8 oct 2026 | 136.28 | 143.64 | 134.54 | 137.13 | −1.91% | 1.68 M |
| 7 oct 2026 | 137.27 | 142.40 | 135.69 | 139.80 | −1.06% | 1.06 M |
| 6 oct 2026 | 148.32 | 148.41 | 140.88 | 141.30 | −4.52% | 2.11 M |
| 5 oct 2026 | 150.50 | 151.17 | 143.69 | 147.99 | −0.78% | 13.93 M |
| 2 oct 2026 | 150.32 | 151.18 | 145.89 | 149.15 | +0.48% | 2.04 M |
| 1 oct 2026 | 149.45 | 149.70 | 145.07 | 148.44 | −0.58% | 1.2 M |
| 30 sep 2026 | 142.30 | 150.65 | 140.14 | 149.31 | +9.59% | 2.29 M |
| 29 sep 2026 | 132.51 | 136.69 | 132.51 | 136.25 | +4.03% | 1.27 M |
| 28 sep 2026 | 129.32 | 131.16 | 124.10 | 130.97 | +0.99% | 1.34 M |
| 25 sep 2026 | 130.85 | 133.06 | 128.22 | 129.69 | +0.50% | 896,685.905 |
| 24 sep 2026 | 126.98 | 129.86 | 124.36 | 129.04 | −1.69% | 931,158.688 |
| 23 sep 2026 | 125.39 | 131.48 | 123.64 | 131.26 | +4.17% | 1.27 M |
| 22 sep 2026 | 116.82 | 126.17 | 116.52 | 126.01 | +5.62% | 842,799.66 |
| 21 sep 2026 | 123.00 | 123.78 | 118.49 | 119.31 | +0.79% | 1.3 M |
| 18 sep 2026 | 114.00 | 118.67 | 113.50 | 118.38 | +6.14% | 2.46 M |
| 17 sep 2026 | 109.64 | 112.68 | 109.25 | 111.53 | +6.40% | 1.35 M |
| 16 sep 2026 | 105.00 | 106.13 | 103.13 | 104.82 | +3.08% | 601,856.997 |
| 15 sep 2026 | 105.13 | 105.17 | 100.39 | 101.69 | −1.21% | 969,185.854 |
| 14 sep 2026 | 104.24 | 109.06 | 102.54 | 102.94 | −10.45% | 1.23 M |
| 11 sep 2026 | 113.68 | 117.12 | 112.94 | 114.95 | +2.52% | 870,563.722 |
| 10 sep 2026 | 110.00 | 115.81 | 110.00 | 112.12 | −1.80% | 1.19 M |
| 9 sep 2026 | 109.53 | 115.95 | 108.52 | 114.18 | +3.93% | 1.23 M |
| 8 sep 2026 | 107.09 | 111.99 | 106.64 | 109.86 | +5.74% | 1.27 M |
| 4 sep 2026 | 99.64 | 104.20 | 99.01 | 103.90 | +7.38% | 1.1 M |
| 3 sep 2026 | 95.03 | 97.16 | 92.05 | 96.76 | +0.19% | 898,235.035 |
| 2 sep 2026 | 95.50 | 97.50 | 93.51 | 96.58 | +1.23% | 1.07 M |
| 1 sep 2026 | 99.27 | 99.54 | 94.99 | 95.41 | −5.17% | 1.14 M |
| 31 ago 2026 | 103.15 | 103.17 | 99.77 | 100.61 | −1.07% | 1.12 M |
| 28 ago 2026 | 109.46 | 109.95 | 101.33 | 101.70 | −7.74% | 1.09 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.