FARO Technologies, Inc. (FARO) NASDAQ

42.10

-0.18(-0.43%)

Updated at May 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 16, 202542.2542.2842.2842.3342.2602,399
May 15, 202542.1742.2442.2442.3742.15805,727
May 14, 202542.142.2742.2742.442.081.17M
May 13, 202542.242.1442.1442.2742.061.2M
May 12, 202542.642.1642.1642.6442.081.46M
May 09, 202542.242.3142.3142.3542.111.98M
May 08, 202542.342.1742.1742.3641.992.7M
May 07, 202542.2942.3642.3642.542.222.52M
May 06, 202542.2842.3642.3642.441.9410.24M
May 05, 202530.3231.4531.4531.730.27236,722
May 02, 202529.9230.8230.8231.3929.67318,946
May 01, 202529.4429.6229.6230.1529.42168,183
April 30, 202529.6629.4129.4129.8228.38263,420
April 29, 202530.2130.0730.0730.4129.43268,922
April 28, 202531.5630.3330.3331.7630.08334,100
April 25, 202530.7531.4631.4631.5430.41301,255
April 24, 202529.8331.2331.2331.5729.22880,824
April 23, 202525.0526.426.426.5525.05397,308
April 22, 202524.3124.0924.0924.5623.9280,487
April 21, 202524.0123.9223.9224.9323.74114,200
April 17, 202524.6824.2124.2125.0124187,308
April 16, 202524.9124.7624.7625.1324.21118,143
April 15, 202525.0625.2925.2925.5525.0693,045
April 14, 202525.9325.1925.1925.9524.81188,438
April 11, 202524.6125.425.425.6624.07160,842
April 10, 202524.9824.8524.8525.0623.99244,213
April 09, 202522.7925.8325.8326.1922.79361,062
April 08, 202525.0823.1523.1525.0822.27341,487
April 07, 202522.7424.1524.1525.1622.27247,300
April 04, 202523.5223.8923.8924.1622.18425,200
April 03, 202526.0424.8124.8126.5224.7334,658
April 02, 202526.8228.0928.0928.2126.82210,964
April 01, 202527.1927.4227.4227.4526.5132,133
March 31, 202527.6727.327.327.8726.5209,300
March 28, 202528.3727.4927.4928.5827.27173,829
March 27, 202528.2428.4228.4228.827.78180,632
March 26, 202528.2528.528.528.7428207,348
March 25, 202528.9328.1428.1429.3328.13238,743
March 24, 202528.8329.0729.0729.5328.66157,514
March 21, 202529.0328.2128.2129.2727.69697,833
March 20, 202528.8129.4629.4629.6328.81101,377
March 19, 202528.7829.2429.2429.6828.68134,537
March 18, 202528.5628.7228.722928.05180,830
March 17, 202529.4728.9928.9930.1128.97180,830
March 14, 202528.8129.4329.4329.4928.5231,322
March 13, 202528.2228.1828.1828.3327.12185,091
March 12, 202529.3628.3828.3829.7428.35179,800
March 11, 202528.629.0329.0329.4127.05238,017
March 10, 202528.5227.7127.7128.8327.44268,801
March 07, 202530.3229.2829.2830.3228.67244,622
March 06, 202530.2229.7529.7530.629.48287,118
March 05, 202531.731.0331.0332.0129.94315,900
March 04, 202530.0431.2131.2131.829.12450,928
March 03, 202532.3830.6630.6632.630.57393,600
February 28, 202530.9831.9631.9631.9630.65188,158
February 27, 202532.3631.431.432.6530.8265,900
February 26, 202531.732.4832.4833.1331.05445,014
February 25, 202531.7431.7631.7632.2929.09796,550
February 24, 202526.8227.0727.0727.2826.25255,612
February 21, 202528.2526.6626.6628.2526.53241,302
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved