Dimensional US Small Cap Value ETF (DFSV)
NYSEARCA: DFSV · Real-Time Price · USD
29.20
-0.62 (-2.08%)
Aug 1, 2025, 4:00 PM - Market closed

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202529.4429.4828.8629.2029.20-2.08%3,447,581
Jul 31, 202529.9730.1429.7629.8229.82-1.19%2,977,408
Jul 30, 202530.6530.6630.0030.1830.18-1.40%3,999,140
Jul 29, 202530.9330.9330.5230.6130.61-0.58%2,107,322
Jul 28, 202530.8430.9430.6830.7930.79-0.03%1,855,633
Jul 25, 202530.7430.8330.4430.8030.800.36%1,666,704
Jul 24, 202530.9931.0330.6630.6930.69-1.54%2,605,668
Jul 23, 202531.0231.1830.8931.1731.171.20%2,649,742
Jul 22, 202530.4130.8930.3930.8030.801.78%1,990,209
Jul 21, 202530.4930.6130.2530.2630.26-0.33%1,672,560
Jul 18, 202530.6930.6930.2530.3630.36-0.43%2,441,728
Jul 17, 202530.1530.5630.1130.4930.491.23%1,666,489
Jul 16, 202530.2330.2329.6530.1230.120.37%2,231,445
Jul 15, 202530.8930.9130.0130.0130.01-2.53%2,713,901
Jul 14, 202530.8330.8330.5430.7930.79-0.10%1,498,021
Jul 11, 202530.9230.9630.7330.8230.82-1.03%689,019
Jul 10, 202530.8731.3430.7731.1431.140.97%1,133,704
Jul 9, 202530.8830.9130.5630.8430.840.36%1,638,169
Jul 8, 202530.3930.9430.3930.7330.731.12%1,857,705
Jul 7, 202530.6230.9230.2230.3930.39-1.52%1,269,004
Jul 3, 202530.8530.9830.7730.8630.860.55%600,632
Jul 2, 202530.2730.7130.1530.6930.691.66%1,577,024
Jul 1, 202529.4030.5429.3430.1930.192.58%3,173,791
Jun 30, 202529.5429.5529.3929.4329.43-0.14%1,216,572
Jun 27, 202529.4729.6429.2529.4729.470.20%1,109,778
Jun 26, 202529.1029.4329.0129.4129.411.66%1,800,468
Jun 25, 202529.2029.2028.9228.9328.93-0.89%1,722,512
Jun 24, 202529.1329.3729.0629.1929.190.41%1,051,273
Jun 23, 202528.7429.0828.5329.0728.940.90%1,541,388
Jun 20, 202528.9329.0028.6928.8128.680.10%1,511,141
Jun 18, 202528.6929.0428.6328.7828.650.42%1,896,492
Jun 17, 202528.8428.9928.6528.6628.53-1.17%1,919,674
Jun 16, 202528.9729.1328.8129.0028.871.15%1,167,861
Jun 13, 202528.8929.0028.5628.6728.54-1.51%2,504,062
Jun 12, 202529.0829.1528.8229.1128.98-0.34%3,309,491
Jun 11, 202529.4529.4929.1029.2129.07-0.51%3,093,729
Jun 10, 202529.1729.4929.0829.3629.221.21%2,277,826
Jun 9, 202528.9329.2128.8529.0128.880.87%1,642,997
Jun 6, 202528.6828.8528.6128.7628.631.48%875,768
Jun 5, 202528.4428.5428.1828.3428.21-0.25%1,600,506
Jun 4, 202528.6728.7128.4128.4128.28-0.70%1,178,155
Jun 3, 202528.1128.6727.9728.6128.481.85%1,484,244
Jun 2, 202528.1928.2727.8028.0927.96-0.35%1,559,160
May 30, 202528.2328.3628.0528.1928.06-0.74%1,153,137
May 29, 202528.4328.4928.1228.4028.270.39%1,459,440
May 28, 202528.6028.6828.2528.2928.16-1.29%1,259,172
May 27, 202528.2528.6628.0928.6628.532.69%3,113,424
May 23, 202527.5127.9927.5127.9127.78-0.36%1,371,549
May 22, 202527.8928.1827.8228.0127.88-0.04%4,931,263
May 21, 202528.5928.6528.0128.0227.89-3.01%1,553,792