First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
20.22
+0.19 (0.95%)
At close: Aug 1, 2025, 4:00 PM
20.22
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202520.2020.2320.1820.2220.220.95%7,221
Jul 31, 202520.0620.0820.0320.0320.03-6,447
Jul 30, 202520.0420.0919.9720.0320.03-0.30%17,714
Jul 29, 202520.0320.1220.0320.0920.090.55%10,996
Jul 28, 202519.9920.0319.9419.9819.980.15%12,436
Jul 25, 202519.9920.0319.9519.9519.95-0.05%18,020
Jul 24, 202519.9619.9819.9619.9619.96-0.13%3,216
Jul 23, 202520.0020.0119.9819.9919.99-0.36%1,740
Jul 22, 202520.0020.0720.0020.0620.06-0.11%5,436
Jul 21, 202520.1020.1220.0820.0820.000.45%12,194
Jul 18, 202520.0220.0419.9619.9919.91-0.10%77,285
Jul 17, 202520.0220.0319.9920.0119.930.13%4,739
Jul 16, 202519.9220.0019.8919.9919.900.53%100,812
Jul 15, 202519.9819.9819.8719.8819.80-0.35%3,690
Jul 14, 202519.9819.9919.9319.9519.870.10%10,158
Jul 11, 202519.9820.0219.7819.9319.85-0.60%38,168
Jul 10, 202520.0520.0920.0220.0519.97-0.02%4,822
Jul 9, 202519.9620.0619.9620.0619.970.53%9,443
Jul 8, 202519.9319.9719.9319.9519.87-0.10%9,888
Jul 7, 202520.0020.0219.9519.9719.89-0.38%18,548
Jul 3, 202520.0320.0720.0220.0519.96-0.16%7,308
Jul 2, 202520.0620.1120.0620.0820.00-0.33%15,537
Jul 1, 202520.1320.1920.1020.1520.06-0.02%37,173
Jun 30, 202520.1120.2020.1020.1520.070.40%9,373
Jun 27, 202520.0720.1420.0420.0719.99-0.25%7,042
Jun 26, 202520.0720.1220.0720.1220.04-0.09%4,338
Jun 25, 202520.0620.1420.0620.1419.980.10%23,551
Jun 24, 202520.0820.1220.0720.1219.960.38%5,075
Jun 23, 202520.0820.0920.0420.0419.88-0.03%1,679
Jun 20, 202519.9420.1419.9420.0519.890.35%3,799
Jun 18, 202520.0120.0919.9819.9819.820.05%6,973
Jun 17, 202519.9119.9819.9119.9719.810.35%4,419
Jun 16, 202519.9219.9619.8819.9019.74-0.23%9,663
Jun 13, 202519.9919.9919.9219.9519.78-0.40%9,819
Jun 12, 202520.0220.0320.0020.0319.860.49%3,226
Jun 11, 202519.8719.9319.8719.9319.770.49%16,197
Jun 10, 202519.8619.8719.8119.8319.670.13%7,757
Jun 9, 202519.7519.8319.7519.8119.640.33%17,636
Jun 6, 202519.7819.8519.7319.7419.58-0.75%16,449
Jun 5, 202519.9419.9619.8819.8919.73-0.20%1,624
Jun 4, 202519.9319.9419.9219.9319.770.75%4,278
Jun 3, 202519.8519.8719.7619.7819.62-0.08%9,626
Jun 2, 202519.8419.8819.7819.8019.64-0.35%16,988
May 30, 202519.8619.8819.7819.8719.710.24%9,166
May 29, 202519.7619.8519.7619.8219.660.42%6,543
May 28, 202519.7719.7719.6519.7419.58-0.29%27,284
May 27, 202519.7319.8219.7319.8019.630.60%8,583
May 23, 202519.6519.6819.6519.6819.520.18%776
May 22, 202519.5619.6519.5619.6419.480.28%1,302
May 21, 202519.7419.7519.5919.5919.43-1.51%2,622