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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

FARO Technologies, Inc. (FARO) NASDAQ