FormFactor Inc (FORM) stock
FORMNasdaqSemiconductors & Related DevicesFiscal year ends December 26
Financials through Q3 FY2026, quarter ended Sep 26, 2026Last filing: 10-Q on Nov 3, 2026Score 14/3017% above fair value
$87.53−4.79 (-5.19%)
Close on Nov 13, 2026Market cap $6.84BP/E 40.0Yield –
Price history
FormFactor share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$87.53
-5.19% on the day
52-week range
$47.33 – $160.27
-45.4% from the high
Change over 52 weeks
+72.6%
From $50.72 on Nov 13, 2025
Average volume
1.51M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $90.46 | $91.96 | $85.07 | $87.53 | -5.19% | 1,301,479 |
| Nov 12, 2026 | $90.39 | $95.20 | $89.14 | $92.32 | -3.61% | 1,027,594 |
| Nov 11, 2026 | $94.15 | $98.57 | $90.36 | $95.78 | +11.85% | 1,717,767 |
| Nov 10, 2026 | $83.95 | $89.50 | $82.56 | $85.63 | +0.50% | 1,139,491 |
| Nov 9, 2026 | $83.49 | $86.91 | $82.51 | $85.20 | +5.03% | 1,186,153 |
| Nov 6, 2026 | $81.03 | $81.55 | $77.13 | $81.12 | +13.04% | 1,873,227 |
| Nov 5, 2026 | $79.77 | $80.23 | $69.88 | $71.76 | -15.81% | 2,622,852 |
| Nov 4, 2026 | $94.87 | $96.51 | $83.53 | $85.24 | -11.93% | 2,338,882 |
| Nov 3, 2026 | $91.12 | $97.67 | $90.27 | $96.79 | +10.87% | 1,961,810 |
| Nov 2, 2026 | $89.54 | $92.61 | $87.09 | $87.30 | -0.26% | 2,023,240 |
| Oct 30, 2026 | $89.84 | $91.05 | $84.53 | $87.53 | -10.19% | 2,889,433 |
| Oct 29, 2026 | $101.80 | $103.29 | $96.42 | $97.46 | -11.65% | 3,160,215 |
| Oct 28, 2026 | $109.38 | $111.85 | $107.00 | $110.31 | +3.24% | 1,621,467 |
| Oct 27, 2026 | $103.97 | $107.29 | $102.83 | $106.85 | +5.68% | 1,156,696 |
| Oct 26, 2026 | $99.98 | $104.16 | $98.47 | $101.11 | +2.64% | 1,120,303 |
| Oct 23, 2026 | $94.25 | $100.50 | $93.01 | $98.51 | +3.66% | 1,049,133 |
| Oct 22, 2026 | $103.48 | $105.14 | $94.60 | $95.03 | -15.29% | 1,389,833 |
| Oct 21, 2026 | $110.95 | $112.75 | $109.35 | $112.18 | +4.16% | 1,304,028 |
| Oct 20, 2026 | $106.95 | $109.68 | $103.93 | $107.70 | -2.23% | 1,224,126 |
| Oct 19, 2026 | $110.46 | $114.87 | $110.08 | $110.16 | +4.90% | 1,746,014 |
| Oct 16, 2026 | $110.72 | $111.70 | $104.62 | $105.01 | -7.35% | 1,551,425 |
| Oct 15, 2026 | $112.99 | $114.35 | $106.48 | $113.34 | -5.32% | 1,868,462 |
| Oct 14, 2026 | $124.11 | $126.29 | $118.80 | $119.71 | -6.54% | 1,200,903 |
| Oct 13, 2026 | $127.64 | $128.25 | $121.58 | $128.09 | -1.68% | 1,447,076 |
| Oct 12, 2026 | $136.86 | $136.86 | $129.51 | $130.28 | -6.72% | 1,250,556 |
| Oct 9, 2026 | $141.08 | $142.81 | $137.68 | $139.67 | +1.85% | 813,467 |
| Oct 8, 2026 | $136.28 | $143.64 | $134.54 | $137.13 | -1.91% | 1,681,834 |
| Oct 7, 2026 | $137.27 | $142.40 | $135.69 | $139.80 | -1.06% | 1,058,523 |
| Oct 6, 2026 | $148.32 | $148.41 | $140.88 | $141.30 | -4.52% | 2,108,833 |
| Oct 5, 2026 | $150.50 | $151.17 | $143.69 | $147.99 | -0.78% | 13,931,860 |
| Oct 2, 2026 | $150.32 | $151.18 | $145.89 | $149.15 | +0.48% | 2,035,718 |
| Oct 1, 2026 | $149.45 | $149.70 | $145.07 | $148.44 | -0.58% | 1,200,761 |
| Sep 30, 2026 | $142.30 | $150.65 | $140.14 | $149.31 | +9.59% | 2,289,678 |
| Sep 29, 2026 | $132.51 | $136.69 | $132.51 | $136.25 | +4.03% | 1,270,880 |
| Sep 28, 2026 | $129.32 | $131.16 | $124.10 | $130.97 | +0.99% | 1,342,528 |
| Sep 25, 2026 | $130.85 | $133.06 | $128.22 | $129.69 | +0.50% | 896,685 |
| Sep 24, 2026 | $126.98 | $129.86 | $124.36 | $129.04 | -1.69% | 931,158 |
| Sep 23, 2026 | $125.39 | $131.48 | $123.64 | $131.26 | +4.17% | 1,274,354 |
| Sep 22, 2026 | $116.82 | $126.17 | $116.52 | $126.01 | +5.62% | 842,799 |
| Sep 21, 2026 | $123.00 | $123.78 | $118.49 | $119.31 | +0.79% | 1,296,853 |
| Sep 18, 2026 | $114.00 | $118.67 | $113.50 | $118.38 | +6.14% | 2,463,490 |
| Sep 17, 2026 | $109.64 | $112.68 | $109.25 | $111.53 | +6.40% | 1,349,149 |
| Sep 16, 2026 | $105.00 | $106.13 | $103.13 | $104.82 | +3.08% | 601,856 |
| Sep 15, 2026 | $105.13 | $105.17 | $100.39 | $101.69 | -1.21% | 969,185 |
| Sep 14, 2026 | $104.24 | $109.06 | $102.54 | $102.94 | -10.45% | 1,230,461 |
| Sep 11, 2026 | $113.68 | $117.12 | $112.94 | $114.95 | +2.52% | 870,563 |
| Sep 10, 2026 | $110.00 | $115.81 | $110.00 | $112.12 | -1.80% | 1,192,324 |
| Sep 9, 2026 | $109.53 | $115.95 | $108.52 | $114.18 | +3.93% | 1,234,519 |
| Sep 8, 2026 | $107.09 | $111.99 | $106.64 | $109.86 | +5.74% | 1,273,434 |
| Sep 4, 2026 | $99.64 | $104.20 | $99.01 | $103.90 | +7.38% | 1,100,435 |
| Sep 3, 2026 | $95.03 | $97.16 | $92.05 | $96.76 | +0.19% | 898,235 |
| Sep 2, 2026 | $95.50 | $97.50 | $93.51 | $96.58 | +1.23% | 1,071,427 |
| Sep 1, 2026 | $99.27 | $99.54 | $94.99 | $95.41 | -5.17% | 1,135,273 |
| Aug 31, 2026 | $103.15 | $103.17 | $99.77 | $100.61 | -1.07% | 1,124,851 |
| Aug 28, 2026 | $109.46 | $109.95 | $101.33 | $101.70 | -7.74% | 1,091,610 |
| Aug 27, 2026 | $112.00 | $113.90 | $109.26 | $110.23 | +1.97% | 1,093,177 |
| Aug 26, 2026 | $107.80 | $110.22 | $104.68 | $108.10 | +0.35% | 1,472,127 |
| Aug 25, 2026 | $112.41 | $112.41 | $106.79 | $107.72 | -0.17% | 779,152 |
| Aug 24, 2026 | $110.63 | $112.16 | $104.77 | $107.90 | -5.48% | 1,256,777 |
| Aug 21, 2026 | $117.69 | $117.80 | $110.32 | $114.16 | -1.34% | 735,380 |
| Aug 20, 2026 | $114.50 | $117.60 | $112.43 | $115.71 | +0.66% | 742,995 |
| Aug 19, 2026 | $126.03 | $126.03 | $113.55 | $114.95 | -7.55% | 1,060,091 |
| Aug 18, 2026 | $129.28 | $129.57 | $120.01 | $124.34 | -10.00% | 1,532,653 |
| Aug 17, 2026 | $134.05 | $139.80 | $133.19 | $138.16 | +4.98% | 966,246 |
| Aug 14, 2026 | $129.48 | $134.29 | $127.36 | $131.60 | -0.05% | 820,201 |
| Aug 13, 2026 | $128.03 | $135.64 | $127.26 | $131.67 | +2.25% | 1,031,387 |
| Aug 12, 2026 | $127.80 | $130.47 | $125.54 | $128.77 | +6.36% | 1,159,490 |
| Aug 11, 2026 | $116.50 | $121.89 | $114.67 | $121.07 | +7.65% | 1,233,493 |
| Aug 10, 2026 | $119.73 | $120.00 | $112.40 | $112.47 | -4.19% | 993,722 |
| Aug 7, 2026 | $119.90 | $120.68 | $115.22 | $117.39 | +1.89% | 651,214 |
| Aug 6, 2026 | $112.85 | $120.45 | $109.74 | $115.21 | +0.67% | 1,058,971 |
| Aug 5, 2026 | $117.90 | $119.36 | $113.10 | $114.44 | -4.87% | 1,519,566 |
| Aug 4, 2026 | $115.00 | $121.58 | $114.01 | $120.30 | +10.57% | 2,097,003 |
| Aug 3, 2026 | $101.32 | $111.19 | $100.75 | $108.80 | +2.45% | 1,575,793 |
| Jul 31, 2026 | $111.87 | $113.84 | $104.90 | $106.20 | +0.78% | 1,617,155 |
| Jul 30, 2026 | $101.96 | $107.12 | $98.25 | $105.38 | +26.28% | 2,470,761 |
| Jul 29, 2026 | $88.23 | $89.71 | $82.34 | $83.45 | -5.42% | 2,478,511 |
| Jul 28, 2026 | $92.27 | $93.00 | $84.77 | $88.23 | -10.70% | 2,253,084 |
| Jul 27, 2026 | $104.04 | $105.94 | $94.73 | $98.80 | -5.04% | 1,247,271 |
| Jul 24, 2026 | $112.58 | $112.58 | $103.65 | $104.04 | -7.73% | 942,729 |
| Jul 23, 2026 | $112.23 | $116.06 | $111.50 | $112.75 | -0.56% | 774,683 |
| Jul 22, 2026 | $109.42 | $116.26 | $108.28 | $113.39 | -0.32% | 1,027,657 |
| Jul 21, 2026 | $112.75 | $114.18 | $108.55 | $113.75 | +8.01% | 1,126,967 |
| Jul 20, 2026 | $107.28 | $109.99 | $104.46 | $105.31 | -0.25% | 1,042,005 |
| Jul 17, 2026 | $100.00 | $108.00 | $97.28 | $105.57 | -1.44% | 1,795,283 |
| Jul 16, 2026 | $110.00 | $112.56 | $105.35 | $107.11 | -7.51% | 1,091,242 |
| Jul 15, 2026 | $121.38 | $121.59 | $110.36 | $115.81 | -0.45% | 1,251,904 |
| Jul 14, 2026 | $118.96 | $119.50 | $112.92 | $116.33 | +5.47% | 1,075,858 |
| Jul 13, 2026 | $112.08 | $113.00 | $108.59 | $110.30 | -6.14% | 1,034,417 |
| Jul 10, 2026 | $115.14 | $118.02 | $113.15 | $117.52 | -1.61% | 1,001,984 |
| Jul 9, 2026 | $119.95 | $123.55 | $118.90 | $119.44 | +7.03% | 1,599,853 |
| Jul 8, 2026 | $106.00 | $112.39 | $105.35 | $111.59 | +5.22% | 1,533,639 |
| Jul 7, 2026 | $111.78 | $113.17 | $104.02 | $106.05 | -10.63% | 2,737,140 |
| Jul 6, 2026 | $128.80 | $131.64 | $117.75 | $118.67 | -3.98% | 2,916,124 |
| Jul 2, 2026 | $147.13 | $147.13 | $120.64 | $123.59 | -16.00% | 2,103,763 |
| Jul 1, 2026 | $153.38 | $156.00 | $146.59 | $147.13 | -8.00% | 1,459,991 |
| Jun 30, 2026 | $145.09 | $160.27 | $145.01 | $159.93 | +10.93% | 1,875,180 |
| Jun 29, 2026 | $134.05 | $146.38 | $131.00 | $144.17 | +10.27% | 2,173,150 |
| Jun 26, 2026 | $140.21 | $141.74 | $129.03 | $130.74 | -12.11% | 10,977,770 |
| Jun 25, 2026 | $151.00 | $155.00 | $143.46 | $148.75 | +5.18% | 1,788,881 |
| Jun 24, 2026 | $141.80 | $144.06 | $137.00 | $141.42 | -0.96% | 1,253,223 |
| Jun 23, 2026 | $138.50 | $145.32 | $138.50 | $142.79 | -8.85% | 1,319,349 |
| Jun 22, 2026 | $151.31 | $157.24 | $148.46 | $156.66 | +4.75% | 1,210,926 |
| Jun 18, 2026 | $149.01 | $154.67 | $146.32 | $149.55 | +6.86% | 1,935,864 |
| Jun 17, 2026 | $146.40 | $148.00 | $139.14 | $139.95 | -0.21% | 1,075,253 |
| Jun 16, 2026 | $152.59 | $154.77 | $139.96 | $140.24 | -8.10% | 1,147,872 |
| Jun 15, 2026 | $148.29 | $152.90 | $146.45 | $152.60 | +9.62% | 1,739,612 |
| Jun 12, 2026 | $132.40 | $140.75 | $131.13 | $139.21 | +6.89% | 1,211,177 |
| Jun 11, 2026 | $120.50 | $130.49 | $118.30 | $130.24 | +12.46% | 1,229,827 |
| Jun 10, 2026 | $119.00 | $127.19 | $114.50 | $115.81 | -3.99% | 1,592,608 |
| Jun 9, 2026 | $128.36 | $132.50 | $113.30 | $120.62 | -2.92% | 1,357,841 |
| Jun 8, 2026 | $124.88 | $126.25 | $119.89 | $124.25 | +6.47% | 2,199,364 |
| Jun 5, 2026 | $124.06 | $124.61 | $115.12 | $116.70 | -7.82% | 1,260,947 |
| Jun 4, 2026 | $121.16 | $129.77 | $117.70 | $126.61 | +0.46% | 1,260,891 |
| Jun 3, 2026 | $126.59 | $127.65 | $122.61 | $126.02 | +0.73% | 1,574,666 |
| Jun 2, 2026 | $118.80 | $127.73 | $117.90 | $125.11 | +8.73% | 1,408,189 |
| Jun 1, 2026 | $120.98 | $121.25 | $113.80 | $115.07 | -7.64% | 2,667,072 |
| May 29, 2026 | $130.73 | $131.68 | $123.90 | $124.59 | -4.32% | 1,584,162 |
| May 28, 2026 | $133.02 | $133.02 | $125.50 | $130.22 | -2.11% | 963,597 |
| May 27, 2026 | $138.61 | $138.80 | $129.12 | $133.03 | -2.53% | 1,431,937 |
| May 26, 2026 | $133.93 | $139.92 | $129.53 | $136.48 | +5.81% | 2,282,594 |
| May 22, 2026 | $129.78 | $132.02 | $127.51 | $128.99 | +0.77% | 1,439,045 |
| May 21, 2026 | $124.15 | $130.50 | $123.46 | $128.00 | +2.15% | 1,469,882 |
| May 20, 2026 | $121.00 | $127.74 | $120.56 | $125.31 | +6.92% | 1,513,058 |
| May 19, 2026 | $114.12 | $119.31 | $112.31 | $117.20 | -0.19% | 1,408,847 |
| May 18, 2026 | $126.27 | $126.44 | $114.84 | $117.42 | -7.01% | 2,070,932 |
| May 15, 2026 | $121.41 | $127.99 | $119.30 | $126.27 | -1.34% | 2,739,460 |
| May 14, 2026 | $129.31 | $129.85 | $126.10 | $127.99 | -1.02% | 1,384,481 |
| May 13, 2026 | $135.16 | $136.15 | $122.08 | $129.31 | -2.05% | 3,486,843 |
| May 12, 2026 | $146.00 | $146.00 | $125.72 | $132.02 | -12.80% | 4,195,218 |
| May 11, 2026 | $156.07 | $157.63 | $139.29 | $151.40 | +2.39% | 3,814,351 |
| May 8, 2026 | $149.39 | $153.62 | $146.06 | $147.87 | +2.20% | 1,865,963 |
| May 7, 2026 | $148.92 | $153.20 | $142.34 | $144.68 | -2.98% | 2,070,566 |
| May 6, 2026 | $146.52 | $151.50 | $142.50 | $149.12 | +2.84% | 2,199,582 |
| May 5, 2026 | $138.50 | $145.16 | $136.44 | $145.00 | +7.91% | 1,721,995 |
| May 4, 2026 | $139.08 | $143.00 | $132.76 | $134.37 | -2.18% | 1,762,809 |
| May 1, 2026 | $136.04 | $140.33 | $131.50 | $137.37 | +1.06% | 1,779,700 |
| Apr 30, 2026 | $144.00 | $146.11 | $129.25 | $135.93 | +0.30% | 4,630,121 |
| Apr 29, 2026 | $137.46 | $140.00 | $132.24 | $135.53 | +1.01% | 2,654,781 |
| Apr 28, 2026 | $134.10 | $139.11 | $130.20 | $134.18 | -6.77% | 2,465,114 |
| Apr 27, 2026 | $156.28 | $156.28 | $139.68 | $143.93 | -7.19% | 2,919,358 |
| Apr 24, 2026 | $153.22 | $159.09 | $147.13 | $155.08 | +4.52% | 1,706,047 |
| Apr 23, 2026 | $144.96 | $151.50 | $144.96 | $148.37 | +1.50% | 1,155,123 |
| Apr 22, 2026 | $143.27 | $146.43 | $141.25 | $146.18 | +2.91% | 1,297,040 |
| Apr 21, 2026 | $145.90 | $152.00 | $141.71 | $142.04 | -1.38% | 2,185,627 |
| Apr 20, 2026 | $138.25 | $145.48 | $137.84 | $144.03 | +4.97% | 1,591,412 |
| Apr 17, 2026 | $133.75 | $138.28 | $130.87 | $137.21 | +7.46% | 1,609,526 |
| Apr 16, 2026 | $127.83 | $129.50 | $124.39 | $127.68 | -1.50% | 1,469,128 |
| Apr 15, 2026 | $125.66 | $130.89 | $124.18 | $129.62 | +1.04% | 1,723,991 |
| Apr 14, 2026 | $128.21 | $133.97 | $127.11 | $128.28 | +0.05% | 2,272,628 |
| Apr 13, 2026 | $122.02 | $136.00 | $121.11 | $128.22 | +3.57% | 4,209,013 |
| Apr 10, 2026 | $122.15 | $126.30 | $121.59 | $123.80 | +2.25% | 1,743,757 |
| Apr 9, 2026 | $118.40 | $122.42 | $117.05 | $121.07 | +2.78% | 1,507,491 |
| Apr 8, 2026 | $111.79 | $118.24 | $110.92 | $117.80 | +12.06% | 2,129,340 |
| Apr 7, 2026 | $104.04 | $105.77 | $101.90 | $105.12 | +0.62% | 586,974 |
| Apr 6, 2026 | $104.71 | $106.16 | $101.99 | $104.47 | +1.27% | 630,236 |
| Apr 2, 2026 | $95.86 | $104.10 | $95.70 | $103.16 | +2.23% | 867,395 |
| Apr 1, 2026 | $98.91 | $103.09 | $98.26 | $100.91 | +4.04% | 1,315,500 |
| Mar 31, 2026 | $93.64 | $97.59 | $91.29 | $96.99 | +6.10% | 1,387,285 |
| Mar 30, 2026 | $99.04 | $99.44 | $90.70 | $91.41 | -6.66% | 943,686 |
| Mar 27, 2026 | $98.51 | $103.57 | $96.41 | $97.93 | -2.41% | 1,319,373 |
| Mar 26, 2026 | $104.53 | $106.50 | $100.06 | $100.35 | -7.14% | 1,684,751 |
| Mar 25, 2026 | $107.62 | $110.09 | $103.65 | $108.07 | +2.41% | 2,058,078 |
| Mar 24, 2026 | $96.29 | $107.50 | $96.19 | $105.53 | +8.57% | 2,318,560 |
| Mar 23, 2026 | $95.39 | $99.11 | $93.58 | $97.20 | +5.40% | 1,321,018 |
| Mar 20, 2026 | $95.51 | $96.57 | $89.10 | $92.22 | -3.03% | 2,731,385 |
| Mar 19, 2026 | $92.36 | $96.61 | $89.00 | $95.10 | -1.12% | 1,525,248 |
| Mar 18, 2026 | $95.00 | $98.00 | $93.60 | $96.18 | +1.55% | 1,069,014 |
| Mar 17, 2026 | $89.77 | $94.86 | $89.45 | $94.71 | +4.83% | 900,595 |
| Mar 16, 2026 | $93.04 | $94.67 | $90.14 | $90.35 | +0.48% | 1,274,994 |
| Mar 13, 2026 | $90.39 | $92.00 | $88.89 | $89.92 | +1.72% | 665,101 |
| Mar 12, 2026 | $89.32 | $89.71 | $86.13 | $88.40 | -3.72% | 784,713 |
| Mar 11, 2026 | $91.04 | $94.10 | $89.68 | $91.82 | +0.87% | 840,542 |
| Mar 10, 2026 | $88.78 | $93.79 | $88.50 | $91.03 | +2.23% | 776,192 |
| Mar 9, 2026 | $82.54 | $89.45 | $81.01 | $89.04 | +4.74% | 1,313,396 |
| Mar 6, 2026 | $82.44 | $88.27 | $82.35 | $85.01 | -1.92% | 1,475,319 |
| Mar 5, 2026 | $90.42 | $92.63 | $84.13 | $86.67 | -6.40% | 1,698,193 |
| Mar 4, 2026 | $95.43 | $96.67 | $91.66 | $92.60 | -0.19% | 1,370,150 |
| Mar 3, 2026 | $94.11 | $95.92 | $92.15 | $92.78 | -6.94% | 1,583,446 |
| Mar 2, 2026 | $96.75 | $99.72 | $95.90 | $99.70 | +0.83% | 1,392,932 |
| Feb 27, 2026 | $95.54 | $99.15 | $95.00 | $98.88 | +1.16% | 1,830,940 |
| Feb 26, 2026 | $105.00 | $105.82 | $95.40 | $97.75 | -7.63% | 2,357,332 |
| Feb 25, 2026 | $102.13 | $107.04 | $102.13 | $105.83 | +5.22% | 1,752,035 |
| Feb 24, 2026 | $97.71 | $101.52 | $97.55 | $100.58 | +4.64% | 1,461,992 |
| Feb 23, 2026 | $95.03 | $97.75 | $93.99 | $96.12 | +1.65% | 847,791 |
| Feb 20, 2026 | $93.91 | $95.37 | $91.52 | $94.56 | +2.47% | 1,001,777 |
| Feb 19, 2026 | $92.62 | $93.71 | $90.57 | $92.28 | -2.53% | 874,351 |
| Feb 18, 2026 | $95.00 | $96.34 | $91.90 | $94.68 | -0.73% | 866,494 |
| Feb 17, 2026 | $93.56 | $96.41 | $92.44 | $95.38 | -1.40% | 877,705 |
| Feb 13, 2026 | $93.53 | $100.01 | $93.01 | $96.73 | +3.26% | 1,413,037 |
| Feb 12, 2026 | $96.00 | $97.73 | $92.91 | $93.68 | -2.49% | 1,178,963 |
| Feb 11, 2026 | $95.97 | $97.38 | $93.05 | $96.07 | +2.97% | 1,061,525 |
| Feb 10, 2026 | $95.05 | $97.00 | $92.16 | $93.30 | -1.67% | 1,490,270 |
| Feb 9, 2026 | $88.84 | $96.82 | $87.40 | $94.88 | +5.08% | 2,147,494 |
| Feb 6, 2026 | $85.34 | $92.58 | $85.21 | $90.29 | +7.65% | 2,271,173 |
| Feb 5, 2026 | $77.75 | $86.75 | $76.01 | $83.87 | +17.19% | 3,841,098 |
| Feb 4, 2026 | $75.02 | $79.29 | $69.83 | $71.57 | -4.18% | 1,976,421 |
| Feb 3, 2026 | $74.96 | $77.59 | $72.93 | $74.69 | +4.80% | 1,699,186 |
| Feb 2, 2026 | $70.13 | $72.49 | $68.97 | $71.27 | +1.11% | 1,302,823 |
| Jan 30, 2026 | $72.01 | $75.01 | $70.02 | $70.49 | -3.87% | 1,215,205 |
| Jan 29, 2026 | $73.32 | $75.77 | $71.13 | $73.33 | +1.08% | 1,309,255 |
| Jan 28, 2026 | $74.00 | $74.41 | $71.27 | $72.55 | -1.64% | 1,840,737 |
| Jan 27, 2026 | $75.24 | $76.13 | $73.49 | $73.76 | -0.32% | 1,455,010 |
| Jan 26, 2026 | $73.16 | $77.68 | $71.79 | $74.00 | +1.09% | 1,782,677 |
| Jan 23, 2026 | $81.18 | $81.27 | $73.01 | $73.20 | -9.63% | 2,381,293 |
| Jan 22, 2026 | $84.82 | $85.49 | $80.86 | $81.00 | -2.95% | 1,087,797 |
| Jan 21, 2026 | $80.01 | $83.62 | $79.25 | $83.46 | +5.11% | 2,588,690 |
| Jan 20, 2026 | $75.41 | $80.18 | $75.41 | $79.40 | +1.39% | 2,379,496 |
| Jan 16, 2026 | $76.55 | $78.56 | $75.81 | $78.31 | +4.02% | 1,264,199 |
| Jan 15, 2026 | $75.90 | $78.00 | $74.32 | $75.28 | +4.57% | 1,212,898 |
| Jan 14, 2026 | $71.72 | $73.87 | $71.37 | $71.99 | -0.77% | 1,574,350 |
| Jan 13, 2026 | $73.39 | $76.19 | $71.28 | $72.55 | -0.78% | 2,777,061 |
| Jan 12, 2026 | $68.24 | $73.24 | $67.63 | $73.12 | +6.53% | 1,838,727 |
| Jan 9, 2026 | $64.04 | $68.76 | $64.04 | $68.64 | +6.39% | 990,326 |
| Jan 8, 2026 | $62.38 | $64.61 | $60.83 | $64.52 | +2.87% | 1,007,741 |
| Jan 7, 2026 | $62.83 | $63.95 | $62.01 | $62.72 | -2.00% | 906,866 |
| Jan 6, 2026 | $63.38 | $66.47 | $63.02 | $64.00 | +2.09% | 1,419,931 |
| Jan 5, 2026 | $60.73 | $63.10 | $60.37 | $62.69 | +5.91% | 877,711 |
| Jan 2, 2026 | $57.85 | $60.00 | $57.85 | $59.19 | +6.11% | 550,541 |
| Dec 31, 2025 | $57.33 | $57.64 | $55.72 | $55.78 | -2.31% | 458,015 |
| Dec 30, 2025 | $57.61 | $58.21 | $57.02 | $57.10 | -0.56% | 476,372 |
| Dec 29, 2025 | $57.39 | $58.21 | $57.07 | $57.42 | -1.10% | 642,071 |
| Dec 26, 2025 | $58.67 | $58.67 | $57.47 | $58.06 | -0.18% | 197,657 |
| Dec 24, 2025 | $57.99 | $58.35 | $57.65 | $58.17 | +0.01% | 187,248 |
| Dec 23, 2025 | $57.48 | $58.46 | $57.48 | $58.16 | +0.40% | 637,986 |
| Dec 22, 2025 | $58.00 | $58.71 | $57.39 | $57.93 | +1.69% | 855,033 |
| Dec 19, 2025 | $55.22 | $57.31 | $55.22 | $56.97 | +3.56% | 2,697,115 |
| Dec 18, 2025 | $55.88 | $56.78 | $54.97 | $55.01 | +2.19% | 1,548,290 |
| Dec 17, 2025 | $56.40 | $57.24 | $53.41 | $53.83 | -3.84% | 2,323,433 |
| Dec 16, 2025 | $55.65 | $56.41 | $54.44 | $55.98 | -0.50% | 1,240,149 |
| Dec 15, 2025 | $55.82 | $56.78 | $55.00 | $56.26 | +1.48% | 1,130,342 |
| Dec 12, 2025 | $57.91 | $58.27 | $54.96 | $55.44 | -4.63% | 880,711 |
| Dec 11, 2025 | $58.35 | $58.89 | $57.46 | $58.13 | -1.86% | 538,502 |
| Dec 10, 2025 | $58.28 | $60.30 | $58.11 | $59.23 | +1.63% | 670,518 |
| Dec 9, 2025 | $57.71 | $58.78 | $56.88 | $58.28 | -0.09% | 433,839 |
| Dec 8, 2025 | $58.44 | $58.51 | $56.90 | $58.33 | +1.53% | 457,424 |
| Dec 5, 2025 | $57.91 | $58.29 | $56.27 | $57.45 | +0.17% | 587,345 |
| Dec 4, 2025 | $56.43 | $57.95 | $56.43 | $57.35 | +0.16% | 420,752 |
| Dec 3, 2025 | $55.62 | $57.94 | $55.15 | $57.26 | +2.18% | 920,845 |
| Dec 2, 2025 | $55.54 | $56.78 | $55.12 | $56.04 | +2.19% | 667,310 |
| Dec 1, 2025 | $53.96 | $55.27 | $53.60 | $54.84 | -0.33% | 532,798 |
| Nov 28, 2025 | $54.51 | $55.04 | $53.88 | $55.02 | +2.19% | 271,571 |
| Nov 26, 2025 | $53.35 | $54.92 | $53.04 | $53.84 | +1.24% | 923,425 |
| Nov 25, 2025 | $51.31 | $53.31 | $50.59 | $53.18 | +3.28% | 570,293 |
| Nov 24, 2025 | $49.97 | $51.85 | $49.65 | $51.49 | +4.19% | 508,976 |
| Nov 21, 2025 | $48.34 | $50.09 | $47.33 | $49.42 | +1.44% | 699,402 |
| Nov 20, 2025 | $50.90 | $53.06 | $48.50 | $48.72 | -3.36% | 1,499,285 |
| Nov 19, 2025 | $49.30 | $51.30 | $49.08 | $50.42 | +3.56% | 614,783 |
| Nov 18, 2025 | $50.76 | $51.26 | $47.83 | $48.68 | -0.75% | 543,441 |
| Nov 17, 2025 | $49.86 | $50.66 | $48.60 | $49.05 | -2.19% | 835,838 |
| Nov 14, 2025 | $48.16 | $50.92 | $48.00 | $50.15 | -1.12% | 612,833 |
| Nov 13, 2025 | $50.84 | $51.13 | $49.74 | $50.72 | -1.78% | 745,390 |
| Nov 12, 2025 | $52.48 | $53.67 | $51.45 | $51.64 | -0.52% | 621,536 |
| Nov 11, 2025 | $52.57 | $52.81 | $51.67 | $51.91 | -3.06% | 819,132 |
| Nov 10, 2025 | $53.86 | $55.39 | $53.11 | $53.55 | +2.49% | 919,671 |
| Nov 7, 2025 | $53.26 | $53.26 | $51.31 | $52.25 | -3.63% | 1,406,184 |
| Nov 6, 2025 | $55.31 | $55.31 | $53.17 | $54.22 | -2.06% | 1,294,364 |
| Nov 5, 2025 | $51.97 | $55.70 | $51.62 | $55.36 | +7.04% | 1,162,046 |
| Nov 4, 2025 | $53.61 | $54.00 | $51.40 | $51.72 | -8.30% | 1,631,771 |
| Nov 3, 2025 | $55.08 | $56.43 | $54.26 | $56.40 | – | 1,527,821 |
Seasonality
FORM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | 1.8% | 0.5% | 1.2% | 6.7% | 7.0% | -5.2% | -0.3% | 5.3% | 0.4% | 11.2% | 2.9% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 6 of 9 |
| 2026 | 26.4% | 40.3% | -1.9% | 40.1% | -8.3% | 28.4% | -33.6% | -5.3% | 48.4% | -41.4% | 0.0% | |
| 2025 | -9.0% | -16.9% | -15.0% | -0.5% | 6.1% | 15.3% | -17.4% | 2.7% | 24.8% | 50.9% | 0.1% | 1.4% |
| 2024 | -7.0% | 11.0% | 6.0% | -2.3% | 22.7% | 10.6% | -11.5% | -8.9% | -5.7% | -17.4% | 5.5% | 9.8% |
| 2023 | 26.6% | 7.0% | 5.8% | -14.3% | 14.6% | 9.4% | 8.6% | -5.0% | -1.1% | -3.0% | 10.9% | 11.0% |
| 2022 | -6.5% | -5.3% | 3.8% | -9.3% | 7.7% | -5.7% | -8.2% | -17.7% | -14.4% | -19.3% | 14.2% | -3.6% |
| 2021 | -5.0% | 11.0% | -0.6% | -13.2% | -10.0% | 3.4% | 2.2% | 4.3% | -4.0% | 6.6% | 5.4% | 9.1% |
| 2020 | -2.5% | -11.6% | -10.2% | 16.0% | 8.0% | 16.5% | -1.7% | -9.4% | -4.6% | 13.7% | 44.6% | 4.9% |
| 2019 | 6.6% | 5.5% | 1.5% | 17.8% | -24.2% | 9.1% | 7.1% | 1.8% | 9.1% | 17.1% | 6.0% | 12.2% |
| 2018 | -8.3% | -8.7% | 4.2% | -15.9% | 18.1% | -1.8% | -2.6% | 19.3% | -11.0% | -11.0% | 34.7% | -14.6% |
| 2017 | 11.2% | -14.5% | 11.3% | -6.3% | 32.4% | -15.6% | 5.6% | 15.3% | 11.6% | 8.0% | -9.9% | -4.6% |
See a number that looks wrong?