FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	90.15	90.53	90.08	90.37	90.37	0.61%	10,367,276
Aug 7, 2025	90.02	90.09	89.44	89.82	89.82	0.90%	11,525,591
Aug 6, 2025	88.84	89.17	88.77	89.02	89.02	0.66%	11,499,873
Aug 5, 2025	88.60	88.64	88.17	88.44	88.44	-0.01%	11,634,139
Aug 4, 2025	88.23	88.47	88.11	88.45	88.45	1.33%	14,718,054
Aug 1, 2025	87.28	87.43	86.74	87.29	87.29	-0.26%	18,658,183
Jul 31, 2025	88.10	88.14	87.35	87.52	87.52	-1.07%	29,271,575
Jul 30, 2025	88.83	89.08	88.14	88.47	88.47	-0.72%	14,623,006
Jul 29, 2025	89.30	89.30	88.93	89.11	89.11	-0.20%	11,888,621
Jul 28, 2025	89.81	89.86	89.10	89.29	89.29	-1.61%	13,653,965
Jul 25, 2025	90.19	90.76	90.09	90.75	90.75	-0.12%	9,583,464
Jul 24, 2025	91.07	91.27	90.86	90.86	90.86	-0.74%	12,025,603
Jul 23, 2025	90.54	91.57	90.49	91.54	91.54	2.49%	18,088,192
Jul 22, 2025	88.93	89.39	88.71	89.32	89.32	0.55%	12,134,311
Jul 21, 2025	88.78	89.28	88.61	88.83	88.83	0.53%	9,323,984
Jul 18, 2025	89.02	89.03	88.28	88.36	88.36	-0.28%	11,044,833
Jul 17, 2025	88.15	88.62	88.09	88.61	88.61	0.26%	9,542,032
Jul 16, 2025	87.98	88.44	87.72	88.38	88.38	0.41%	16,776,533
Jul 15, 2025	88.96	88.97	87.96	88.02	88.02	-1.05%	10,572,042
Jul 14, 2025	88.65	89.02	88.57	88.95	88.95	-	7,969,857
Jul 11, 2025	89.10	89.13	88.81	88.95	88.95	-0.96%	8,467,972
Jul 10, 2025	89.63	89.88	89.43	89.81	89.81	-0.07%	8,554,427
Jul 9, 2025	89.59	89.90	89.38	89.87	89.87	0.75%	8,699,939
Jul 8, 2025	88.70	89.29	88.60	89.20	89.20	0.73%	9,061,444
Jul 7, 2025	88.94	89.10	88.30	88.55	88.55	-1.08%	12,925,001
Jul 3, 2025	89.44	89.68	89.39	89.52	89.52	0.02%	5,311,077
Jul 2, 2025	88.97	89.56	88.84	89.50	89.50	0.29%	13,133,597
Jul 1, 2025	89.11	89.39	89.03	89.24	89.24	-0.17%	11,406,067
Jun 30, 2025	89.12	89.49	88.95	89.39	89.39	0.06%	28,062,282
Jun 27, 2025	89.18	89.62	88.96	89.34	89.34	0.90%	15,987,686
Jun 26, 2025	88.24	88.61	88.13	88.54	88.54	1.12%	15,791,542
Jun 25, 2025	87.57	87.68	87.36	87.56	87.56	-0.55%	14,422,092
Jun 24, 2025	87.66	88.17	87.56	88.04	88.04	1.22%	14,900,765
Jun 23, 2025	85.74	87.01	85.68	86.98	86.98	0.75%	23,100,647
Jun 20, 2025	87.04	87.05	86.31	86.33	86.33	-0.90%	16,900,634
Jun 18, 2025	87.21	87.59	86.90	87.11	87.11	0.17%	18,504,431
Jun 17, 2025	87.67	87.75	86.86	86.96	86.96	-1.23%	16,726,290
Jun 16, 2025	88.41	88.86	88.04	88.04	88.04	-1.33%	17,843,407
Jun 13, 2025	89.22	89.72	89.02	89.23	87.72	-1.28%	22,177,127
Jun 12, 2025	90.20	90.51	90.15	90.39	88.86	0.77%	13,288,064
Jun 11, 2025	90.01	90.16	89.64	89.70	88.18	-0.17%	12,329,627
Jun 10, 2025	90.05	90.09	89.65	89.85	88.33	0.13%	10,254,102
Jun 9, 2025	89.62	90.00	89.56	89.73	88.21	-0.01%	9,641,764
Jun 6, 2025	89.62	89.85	89.50	89.74	88.22	0.36%	10,301,082
Jun 5, 2025	89.76	89.86	89.23	89.42	87.90	-0.07%	14,543,140
Jun 4, 2025	89.29	89.75	89.23	89.48	87.96	0.45%	11,593,334
Jun 3, 2025	88.86	89.17	88.63	89.08	87.57	-0.76%	11,787,449
Jun 2, 2025	88.97	89.79	88.67	89.76	88.24	1.07%	25,710,474
May 30, 2025	88.75	88.90	88.17	88.81	87.30	0.15%	18,590,171
May 29, 2025	88.74	88.75	88.25	88.68	87.18	0.44%	11,454,353