FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.58	40.60	39.99	40.38	40.38	-1.78%	36,500
Jul 31, 2025	41.46	41.60	41.11	41.11	41.11	-0.77%	26,297
Jul 30, 2025	41.61	41.63	41.27	41.43	41.43	-0.26%	22,486
Jul 29, 2025	41.74	41.78	41.50	41.54	41.54	-0.24%	21,504
Jul 28, 2025	41.86	41.86	41.57	41.64	41.64	-0.45%	27,354
Jul 25, 2025	41.65	41.83	41.62	41.83	41.83	0.70%	17,931
Jul 24, 2025	41.62	41.67	41.46	41.54	41.54	-0.05%	26,219
Jul 23, 2025	41.41	41.56	41.34	41.56	41.56	0.90%	37,362
Jul 22, 2025	41.08	41.20	40.99	41.19	41.19	0.39%	23,653
Jul 21, 2025	41.23	41.32	41.01	41.03	41.03	-0.32%	40,382
Jul 18, 2025	41.27	41.27	41.04	41.16	41.16	0.24%	31,940
Jul 17, 2025	40.81	41.08	40.78	41.06	41.06	0.94%	28,574
Jul 16, 2025	40.72	40.72	40.18	40.68	40.68	0.46%	69,250
Jul 15, 2025	41.05	41.05	40.49	40.49	40.49	-1.36%	35,058
Jul 14, 2025	40.66	41.06	40.66	41.05	41.05	0.76%	66,063
Jul 11, 2025	40.85	40.85	40.66	40.74	40.74	-0.68%	48,307
Jul 10, 2025	41.04	41.14	40.90	41.02	41.02	-0.12%	24,086
Jul 9, 2025	40.93	41.07	40.90	41.07	41.07	0.42%	31,904
Jul 8, 2025	41.10	41.10	40.81	40.90	40.90	-0.41%	28,622
Jul 7, 2025	41.17	41.23	40.87	41.07	41.07	-0.51%	21,930
Jul 3, 2025	40.93	41.31	40.93	41.28	41.28	1.05%	21,234
Jul 2, 2025	40.72	40.86	40.56	40.85	40.85	0.10%	32,922
Jul 1, 2025	40.83	40.87	40.61	40.81	40.81	-0.22%	32,164
Jun 30, 2025	40.75	40.92	40.66	40.90	40.90	0.91%	24,721
Jun 27, 2025	40.46	40.67	40.30	40.53	40.53	0.32%	41,262
Jun 26, 2025	40.17	40.40	40.17	40.40	40.40	1.13%	22,367
Jun 25, 2025	40.33	40.33	39.95	39.95	39.95	-0.77%	28,799
Jun 24, 2025	40.03	40.32	40.01	40.26	40.26	1.13%	62,096
Jun 23, 2025	39.47	39.83	39.23	39.81	39.81	1.22%	19,235
Jun 20, 2025	39.52	39.58	39.25	39.33	39.33	0.06%	10,338
Jun 18, 2025	39.21	39.52	39.21	39.31	39.31	0.03%	23,121
Jun 17, 2025	39.44	39.48	39.14	39.30	39.30	-0.61%	18,804
Jun 16, 2025	39.51	39.79	39.47	39.54	39.54	0.97%	103,430
Jun 13, 2025	39.30	39.56	39.15	39.16	39.16	-1.22%	19,643
Jun 12, 2025	39.43	39.65	39.42	39.65	39.65	0.47%	94,540
Jun 11, 2025	39.47	39.68	39.36	39.46	39.46	-0.28%	37,790
Jun 10, 2025	39.70	39.70	39.43	39.57	39.57	-0.18%	10,815
Jun 9, 2025	39.91	39.91	39.55	39.64	39.64	-0.73%	18,820
Jun 6, 2025	39.93	39.97	39.76	39.93	39.93	0.81%	21,686
Jun 5, 2025	39.66	39.81	39.48	39.61	39.61	-0.31%	37,986
Jun 4, 2025	39.85	39.91	39.73	39.73	39.73	-0.24%	13,905
Jun 3, 2025	39.63	39.87	39.52	39.83	39.83	0.61%	26,751
Jun 2, 2025	39.26	39.60	39.16	39.59	39.59	0.31%	25,256
May 30, 2025	39.12	39.47	39.00	39.47	39.47	0.53%	13,121
May 29, 2025	39.45	39.45	39.10	39.26	39.26	0.18%	19,522
May 28, 2025	39.45	39.51	39.19	39.19	39.19	-0.64%	42,356
May 27, 2025	39.17	39.50	39.05	39.44	39.44	1.79%	20,538
May 23, 2025	38.44	38.86	38.34	38.75	38.75	-0.36%	16,996
May 22, 2025	38.82	39.08	38.78	38.89	38.89	-	36,385
May 21, 2025	39.35	39.48	38.89	38.89	38.89	-1.92%	24,650