FARO Technologies, Inc. (FARO) NASDAQ

43.99

+0.21(+0.48%)

Updated at July 21 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 22, 2025	43.99	43.99	43.99	43.99	43.99	0
July 21, 2025	43.99	43.99	43.99	43.99	43.99	0
July 18, 2025	43.8	43.99	43.99	44.01	43.8	2.6M
July 17, 2025	43.84	43.78	43.78	43.87	43.78	438,500
July 16, 2025	43.88	43.85	43.85	43.93	43.79	730,407
July 15, 2025	43.96	43.9	43.9	44	43.9	753,210
July 14, 2025	43.91	43.92	43.92	43.96	43.9	399,843
July 11, 2025	43.94	43.94	43.94	43.99	43.91	479,400
July 10, 2025	43.96	43.91	43.91	43.96	43.9	701,800
July 09, 2025	44	43.9	43.9	44.03	43.9	592,600
July 08, 2025	43.93	43.89	43.89	44.06	43.89	1.02M
July 07, 2025	43.88	43.91	43.91	43.97	43.88	661,100
July 03, 2025	43.96	43.92	43.92	43.96	43.87	229,800
July 02, 2025	43.92	43.92	43.92	43.97	43.85	577,547
July 01, 2025	43.88	43.92	43.92	43.98	43.88	678,637
June 30, 2025	43.94	43.92	43.92	43.94	43.86	748,084
June 27, 2025	43.85	43.99	43.99	44.03	43.82	734,200
June 26, 2025	43.83	43.82	43.82	43.86	43.79	309,098
June 25, 2025	43.8	43.79	43.79	43.84	43.74	451,119
June 24, 2025	43.95	43.75	43.75	43.99	43.74	647,000
June 23, 2025	43.76	43.75	43.75	43.81	43.72	761,700
June 20, 2025	43.86	43.72	43.72	43.86	43.72	992,396
June 18, 2025	43.8	43.78	43.78	43.83	43.75	1.28M
June 17, 2025	43.73	43.78	43.78	43.84	43.73	521,700
June 16, 2025	42.47	43.82	43.82	43.9	42.46	2.71M
June 13, 2025	42.45	42.49	42.49	42.55	42.33	978,489
June 12, 2025	42.5	42.56	42.56	42.8	42.5	454,300
June 11, 2025	42.67	42.55	42.55	42.71	42.55	691,533
June 10, 2025	42.51	42.6	42.6	42.68	42.46	682,700
June 09, 2025	42.46	42.43	42.43	42.51	42.42	295,900
June 06, 2025	42.44	42.42	42.42	42.53	42.38	401,145
June 05, 2025	42.43	42.42	42.42	42.56	42.42	700,700
June 04, 2025	42.46	42.5	42.5	42.51	42.39	478,241
June 03, 2025	42.41	42.46	42.46	42.55	42.34	589,900
June 02, 2025	42.27	42.41	42.41	42.59	42.27	545,300
May 30, 2025	42.3	42.37	42.37	42.58	42.24	677,000
May 29, 2025	42.33	42.3	42.3	42.45	42.24	788,800
May 28, 2025	42.09	42.33	42.33	42.33	42.08	638,341
May 27, 2025	42.2	42.11	42.11	42.2	42.04	456,500
May 23, 2025	42.1	42	42	42.22	41.96	650,412
May 22, 2025	42.08	42	42	42.14	42	644,411
May 21, 2025	42.04	42.05	42.05	42.23	42.04	728,700
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