FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	26.33	26.33	26.33	26.33	26.33	0.14%	303
Jul 31, 2025	26.34	26.34	26.29	26.29	26.29	0.04%	500
Jul 30, 2025	26.40	26.45	26.28	26.28	26.28	-1.28%	1,983
Jul 29, 2025	26.63	26.67	26.59	26.62	26.62	0.18%	4,133
Jul 28, 2025	26.76	26.76	26.52	26.57	26.57	-1.56%	8,138
Jul 25, 2025	26.84	27.33	26.79	26.99	26.99	-0.22%	20,469
Jul 24, 2025	27.29	27.29	27.05	27.05	27.05	-1.02%	706
Jul 23, 2025	27.35	27.35	27.33	27.33	27.33	-0.33%	514
Jul 22, 2025	27.47	27.47	27.42	27.42	27.42	-0.05%	1,519
Jul 21, 2025	27.35	27.47	27.35	27.44	27.44	0.83%	482
Jul 18, 2025	27.34	27.34	27.21	27.21	27.21	-1.08%	9,801
Jul 17, 2025	27.39	27.51	27.39	27.51	27.51	-0.34%	298
Jul 16, 2025	27.46	27.61	27.46	27.60	27.60	0.80%	739
Jul 15, 2025	27.56	27.56	27.38	27.38	27.38	-0.40%	271
Jul 14, 2025	27.48	27.54	27.39	27.49	27.49	0.40%	20,186
Jul 11, 2025	27.40	27.41	27.38	27.38	27.38	-0.90%	15,758
Jul 10, 2025	27.54	27.66	27.46	27.63	27.63	-0.07%	13,669
Jul 9, 2025	27.57	27.65	27.57	27.65	27.65	-0.72%	342
Jul 8, 2025	27.61	27.85	27.60	27.85	27.85	1.27%	13,236
Jul 7, 2025	27.15	27.78	27.15	27.50	27.50	-0.98%	4,674
Jul 3, 2025	27.77	27.77	27.77	27.77	27.77	0.37%	80
Jul 2, 2025	27.62	27.78	27.62	27.67	27.67	-0.65%	7,586
Jul 1, 2025	27.78	27.86	27.78	27.85	27.85	0.87%	1,878
Jun 30, 2025	27.64	27.74	27.61	27.61	27.61	-0.79%	9,529
Jun 27, 2025	27.80	27.89	27.80	27.83	27.83	0.36%	2,780
Jun 26, 2025	27.64	27.74	27.64	27.73	27.73	1.76%	8,223
Jun 25, 2025	27.37	27.40	27.25	27.25	27.25	0.52%	2,404
Jun 24, 2025	27.15	27.20	27.11	27.11	27.11	0.86%	1,414
Jun 23, 2025	27.69	27.69	26.71	26.88	26.88	0.67%	2,022
Jun 20, 2025	26.83	26.92	26.70	26.70	26.70	-0.55%	2,426
Jun 18, 2025	29.52	29.52	26.74	26.85	26.85	0.04%	5,446
Jun 17, 2025	26.77	26.84	26.77	26.84	26.84	-0.52%	253
Jun 16, 2025	27.19	27.19	26.98	26.98	26.98	0.40%	20,361
Jun 13, 2025	26.98	26.98	26.84	26.87	26.87	-0.76%	20,126
Jun 12, 2025	27.17	27.21	27.08	27.08	27.08	-1.31%	1,272
Jun 11, 2025	27.48	27.50	27.44	27.44	27.44	-0.11%	1,897
Jun 10, 2025	27.46	27.47	27.43	27.47	27.47	0.11%	1,600
Jun 9, 2025	27.37	27.44	27.37	27.44	27.44	0.60%	374
Jun 6, 2025	27.25	27.28	27.25	27.28	27.28	1.10%	488
Jun 5, 2025	26.90	26.98	26.90	26.98	26.98	0.52%	520
Jun 4, 2025	26.79	26.84	26.79	26.84	26.84	0.16%	865
Jun 3, 2025	26.90	26.90	26.78	26.80	26.80	-0.82%	4,695
Jun 2, 2025	26.92	27.02	26.92	27.02	27.02	0.14%	533
May 30, 2025	27.01	27.01	26.85	26.98	26.98	-0.24%	1,332
May 29, 2025	26.97	27.05	26.91	27.05	27.05	0.40%	3,399
May 28, 2025	26.94	26.94	26.94	26.94	26.94	-0.10%	24
May 27, 2025	26.89	27.02	26.89	26.97	26.97	0.22%	1,857
May 23, 2025	26.91	26.91	26.91	26.91	26.91	1.09%	29
May 22, 2025	26.65	26.65	26.62	26.62	26.62	-0.45%	1,117
May 21, 2025	26.83	26.83	26.74	26.74	26.74	0.09%	2,060