FARO Technologies, Inc. - FARO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2025	42.1	42.11	42.12	42.18	41.96	592,822
May 19, 2025	42.21	42.1	42.1	42.28	42.08	605,614
May 16, 2025	42.25	42.28	42.28	42.33	42.2	602,399
May 15, 2025	42.17	42.24	42.24	42.37	42.15	805,727
May 14, 2025	42.1	42.27	42.27	42.4	42.08	1.17M
May 13, 2025	42.2	42.14	42.14	42.27	42.06	1.2M
May 12, 2025	42.6	42.16	42.16	42.64	42.08	1.46M
May 09, 2025	42.2	42.31	42.31	42.35	42.11	1.98M
May 08, 2025	42.3	42.17	42.17	42.36	41.99	2.7M
May 07, 2025	42.29	42.36	42.36	42.5	42.22	2.52M
May 06, 2025	42.28	42.36	42.36	42.4	41.94	10.24M
May 05, 2025	30.32	31.45	31.45	31.7	30.27	236,722
May 02, 2025	29.92	30.82	30.82	31.39	29.67	318,946
May 01, 2025	29.44	29.62	29.62	30.15	29.42	168,183
April 30, 2025	29.66	29.41	29.41	29.82	28.38	263,420
April 29, 2025	30.21	30.07	30.07	30.41	29.43	268,922
April 28, 2025	31.56	30.33	30.33	31.76	30.08	334,100
April 25, 2025	30.75	31.46	31.46	31.54	30.41	301,255
April 24, 2025	29.83	31.23	31.23	31.57	29.22	880,824
April 23, 2025	25.05	26.4	26.4	26.55	25.05	397,308
April 22, 2025	24.31	24.09	24.09	24.56	23.9	280,487
April 21, 2025	24.01	23.92	23.92	24.93	23.74	114,200
April 17, 2025	24.68	24.21	24.21	25.01	24	187,308
April 16, 2025	24.91	24.76	24.76	25.13	24.21	118,143
April 15, 2025	25.06	25.29	25.29	25.55	25.06	93,045
April 14, 2025	25.93	25.19	25.19	25.95	24.81	188,438
April 11, 2025	24.61	25.4	25.4	25.66	24.07	160,842
April 10, 2025	24.98	24.85	24.85	25.06	23.99	244,213
April 09, 2025	22.79	25.83	25.83	26.19	22.79	361,062
April 08, 2025	25.08	23.15	23.15	25.08	22.27	341,487
April 07, 2025	22.74	24.15	24.15	25.16	22.27	247,300
April 04, 2025	23.52	23.89	23.89	24.16	22.18	425,200
April 03, 2025	26.04	24.81	24.81	26.52	24.7	334,658
April 02, 2025	26.82	28.09	28.09	28.21	26.82	210,964
April 01, 2025	27.19	27.42	27.42	27.45	26.5	132,133
March 31, 2025	27.67	27.3	27.3	27.87	26.5	209,300
March 28, 2025	28.37	27.49	27.49	28.58	27.27	173,829
March 27, 2025	28.24	28.42	28.42	28.8	27.78	180,632
March 26, 2025	28.25	28.5	28.5	28.74	28	207,348
March 25, 2025	28.93	28.14	28.14	29.33	28.13	238,743
March 24, 2025	28.83	29.07	29.07	29.53	28.66	157,514
March 21, 2025	29.03	28.21	28.21	29.27	27.69	697,833
March 20, 2025	28.81	29.46	29.46	29.63	28.81	101,377
March 19, 2025	28.78	29.24	29.24	29.68	28.68	134,537
March 18, 2025	28.56	28.72	28.72	29	28.05	180,830
March 17, 2025	29.47	28.99	28.99	30.11	28.97	180,830
March 14, 2025	28.81	29.43	29.43	29.49	28.5	231,322
March 13, 2025	28.22	28.18	28.18	28.33	27.12	185,091
March 12, 2025	29.36	28.38	28.38	29.74	28.35	179,800
March 11, 2025	28.6	29.03	29.03	29.41	27.05	238,017
March 10, 2025	28.52	27.71	27.71	28.83	27.44	268,801
March 07, 2025	30.32	29.28	29.28	30.32	28.67	244,622
March 06, 2025	30.22	29.75	29.75	30.6	29.48	287,118
March 05, 2025	31.7	31.03	31.03	32.01	29.94	315,900
March 04, 2025	30.04	31.21	31.21	31.8	29.12	450,928
March 03, 2025	32.38	30.66	30.66	32.6	30.57	393,600
February 28, 2025	30.98	31.96	31.96	31.96	30.65	188,158
February 27, 2025	32.36	31.4	31.4	32.65	30.8	265,900
February 26, 2025	31.7	32.48	32.48	33.13	31.05	445,014
February 25, 2025	31.74	31.76	31.76	32.29	29.09	796,550

FARO Technologies, Inc. (FARO) NASDAQ