Yahoo

Correo

U.S. markets open in 4 hours 45 minutes

F S&P 500
5,275.50
-21.75(-0.41%)
F Dow Jones
38,515.00
-141.00(-0.36%)
F Nasdaq
18,566.00
-80.25(-0.43%)
E-mini Russell 2000 Index Futur
2,049.50
-15.70(-0.76%)
Petróleo
73.16
-1.06(-1.43%)
Oro
2,354.60
-14.70(-0.62%)

FormFactor, Inc. (FORM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

53.52

-1.20

(-2.19%)

Al cierre: 04:00PM EDT

52.70

-0.82

(-1.53%)

Fuera de horario:

07:19PM EDT

Periodo de tiempo:

04 jun 2023 - 04 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 jun 2024	54.85	55.27	52.71	53.52	53.52	558,400
31 may 2024	56.96	57.23	53.69	54.72	54.72	1,063,000
30 may 2024	56.65	57.68	56.14	56.96	56.96	691,400
29 may 2024	57.08	57.63	56.39	56.52	56.52	360,400
28 may 2024	58.33	58.74	57.35	58.70	58.70	374,500
24 may 2024	59.16	59.31	58.18	58.40	58.40	349,200
23 may 2024	60.78	60.78	57.88	58.66	58.66	824,900
22 may 2024	58.83	60.68	58.83	59.59	59.59	827,300
21 may 2024	56.85	58.52	56.78	58.29	58.29	535,100
20 may 2024	55.63	57.78	55.56	57.55	57.55	635,300
17 may 2024	55.19	56.08	54.94	55.71	55.71	577,800
16 may 2024	54.40	54.95	53.95	54.54	54.54	909,900
15 may 2024	55.77	55.77	54.50	54.80	54.80	638,700
14 may 2024	55.24	55.63	54.84	55.08	55.08	500,700
13 may 2024	56.55	56.97	54.89	55.02	55.02	430,700
10 may 2024	57.07	57.39	55.99	56.45	56.45	443,600
09 may 2024	56.20	57.24	55.62	56.65	56.65	538,400
08 may 2024	55.25	56.16	54.71	56.14	56.14	391,900
07 may 2024	55.47	56.98	55.21	56.03	56.03	705,800
06 may 2024	53.97	55.43	53.37	55.27	55.27	745,600
03 may 2024	52.57	54.27	51.05	54.00	54.00	1,045,200
02 may 2024	48.00	51.90	47.72	51.75	51.75	1,822,900
01 may 2024	44.20	45.02	43.06	43.99	43.99	544,800
30 abr 2024	45.55	45.87	44.55	44.59	44.59	852,600
29 abr 2024	44.75	45.60	44.63	45.53	45.53	372,700
26 abr 2024	44.03	45.25	44.00	44.75	44.75	375,600
25 abr 2024	41.47	43.94	40.85	43.86	43.86	663,400
24 abr 2024	42.22	42.56	41.14	41.72	41.72	232,100
23 abr 2024	40.30	42.03	40.26	41.41	41.41	371,000
22 abr 2024	41.26	41.26	40.18	40.25	40.25	470,400
19 abr 2024	41.88	42.39	40.57	40.76	40.76	571,600
18 abr 2024	42.66	43.22	41.99	42.09	42.09	310,100
17 abr 2024	44.30	44.43	42.93	42.97	42.97	314,500
16 abr 2024	43.46	44.62	43.33	44.32	44.32	304,100
15 abr 2024	44.93	45.49	43.39	44.09	44.09	320,200
12 abr 2024	44.86	45.45	44.16	44.61	44.61	264,900
11 abr 2024	45.67	46.04	45.05	45.87	45.87	475,700
10 abr 2024	46.27	46.87	44.97	45.32	45.32	668,900
09 abr 2024	47.30	47.94	47.05	47.83	47.83	506,200
08 abr 2024	46.87	47.28	46.34	46.98	46.98	337,500
05 abr 2024	45.53	46.63	45.34	46.29	46.29	337,100
04 abr 2024	46.90	47.43	44.98	45.43	45.43	423,900
03 abr 2024	44.57	46.44	44.57	46.18	46.18	338,400
02 abr 2024	45.06	45.71	44.63	45.38	45.38	529,100
01 abr 2024	45.94	46.42	45.58	46.27	46.27	369,500
28 mar 2024	44.91	46.25	44.61	45.63	45.63	562,100
27 mar 2024	43.81	44.90	43.23	44.85	44.85	311,000
26 mar 2024	43.88	44.00	43.30	43.39	43.39	244,700
25 mar 2024	42.80	43.70	42.58	43.50	43.50	298,900
22 mar 2024	43.68	44.04	42.99	43.29	43.29	311,700
21 mar 2024	43.56	44.96	43.40	43.86	43.86	410,900
20 mar 2024	41.21	42.00	40.88	41.99	41.99	515,400
19 mar 2024	41.99	42.45	41.15	41.20	41.20	770,900
18 mar 2024	43.24	43.77	42.49	42.51	42.51	441,700
15 mar 2024	42.82	43.29	42.40	42.64	42.64	1,033,500
14 mar 2024	44.78	45.11	43.04	43.25	43.25	483,000
13 mar 2024	43.77	44.37	43.23	43.83	43.83	428,000
12 mar 2024	44.42	44.74	43.54	44.42	44.42	325,800
11 mar 2024	43.73	44.36	43.23	44.11	44.11	498,300
08 mar 2024	46.26	46.83	44.28	44.32	44.32	321,400
07 mar 2024	45.48	46.76	44.99	46.16	46.16	413,900
06 mar 2024	45.00	45.90	44.25	44.57	44.57	424,000
05 mar 2024	44.01	44.52	43.32	44.14	44.14	570,300
04 mar 2024	44.41	44.85	43.59	44.56	44.56	456,900
01 mar 2024	43.45	44.63	43.12	43.60	43.60	547,400
29 feb 2024	41.65	43.21	41.65	43.03	43.03	540,000
28 feb 2024	40.72	42.10	40.50	41.54	41.54	415,200
27 feb 2024	43.00	43.26	41.11	41.32	41.32	585,000
26 feb 2024	41.27	43.27	41.27	42.76	42.76	620,400
23 feb 2024	41.79	42.00	40.49	41.21	41.21	429,600
22 feb 2024	41.75	42.55	41.64	41.81	41.81	455,400
21 feb 2024	39.12	40.25	38.78	40.21	40.21	520,300
20 feb 2024	41.00	41.20	39.29	39.72	39.72	366,900
16 feb 2024	42.90	42.97	41.71	41.81	41.81	414,400
15 feb 2024	43.00	43.22	42.29	42.40	42.40	585,700
14 feb 2024	40.59	42.61	40.59	42.54	42.54	590,500
13 feb 2024	40.48	42.00	39.90	40.11	40.11	655,800
12 feb 2024	42.61	42.66	41.62	42.31	42.31	948,100
09 feb 2024	39.20	43.01	39.02	42.95	42.95	634,600
08 feb 2024	39.10	40.79	38.34	38.96	38.96	813,000
07 feb 2024	38.35	38.97	37.52	38.12	38.12	673,200
06 feb 2024	39.18	39.22	37.84	38.16	38.16	667,500
05 feb 2024	39.39	39.77	38.83	39.29	39.29	292,600
02 feb 2024	38.86	39.80	38.86	39.35	39.35	291,500
01 feb 2024	39.24	39.61	38.70	39.22	39.22	383,500
31 ene 2024	40.71	40.71	38.63	38.77	38.77	619,200
30 ene 2024	41.72	41.98	41.01	41.30	41.30	239,400
29 ene 2024	41.15	42.06	40.81	41.99	41.99	307,400
26 ene 2024	42.07	42.37	41.04	41.10	41.10	391,000
25 ene 2024	44.83	44.83	42.96	43.10	43.10	256,900
24 ene 2024	43.51	45.15	43.21	43.75	43.75	639,400
23 ene 2024	43.29	43.35	42.57	42.95	42.95	278,300
22 ene 2024	43.00	43.61	42.75	43.05	43.05	561,200
19 ene 2024	41.39	42.71	41.12	42.43	42.43	495,200
18 ene 2024	40.29	41.03	39.92	40.79	40.79	380,000
17 ene 2024	39.33	39.99	38.42	39.08	39.08	299,900
16 ene 2024	39.25	39.96	39.23	39.78	39.78	246,300
12 ene 2024	39.61	39.83	38.98	39.26	39.26	255,500
11 ene 2024	38.52	39.33	38.33	39.30	39.30	344,100
10 ene 2024	38.64	39.00	37.48	38.66	38.66	344,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,275.50-21.75(-0.41%)

F Dow Jones38,515.00-141.00(-0.36%)

F Nasdaq18,566.00-80.25(-0.43%)

E-mini Russell 2000 Index Futur2,049.50-15.70(-0.76%)

Petróleo73.16-1.06(-1.43%)

Oro2,354.60-14.70(-0.62%)

FormFactor, Inc. (FORM)

F S&P 500
5,275.50
-21.75(-0.41%)

F Dow Jones
38,515.00
-141.00(-0.36%)

F Nasdaq
18,566.00
-80.25(-0.43%)

E-mini Russell 2000 Index Futur
2,049.50
-15.70(-0.76%)

Petróleo
73.16
-1.06(-1.43%)

Oro
2,354.60
-14.70(-0.62%)