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