FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.96	0.96	0.93	0.93	0.93	-3.08%	2,268,456
Jul 31, 2025	0.94	0.96	0.94	0.96	0.96	1.11%	1,747,890
Jul 30, 2025	0.99	1.00	0.94	0.95	0.95	-4.29%	4,212,072
Jul 29, 2025	1.04	1.04	0.98	0.99	0.99	-3.83%	3,156,108
Jul 28, 2025	1.06	1.07	1.03	1.03	1.03	-1.90%	1,864,569
Jul 25, 2025	1.05	1.05	1.02	1.05	1.05	-0.94%	2,950,469
Jul 24, 2025	1.01	1.10	1.00	1.06	1.06	6.00%	6,770,983
Jul 23, 2025	0.96	1.00	0.96	1.00	1.00	4.66%	6,146,839
Jul 22, 2025	0.94	0.96	0.94	0.96	0.96	0.90%	804,405
Jul 21, 2025	0.95	0.96	0.94	0.95	0.95	-0.21%	807,063
Jul 18, 2025	0.95	0.95	0.94	0.95	0.95	0.48%	674,475
Jul 17, 2025	0.94	0.95	0.93	0.94	0.94	1.02%	742,245
Jul 16, 2025	0.95	0.96	0.92	0.94	0.94	-2.55%	1,964,200
Jul 15, 2025	0.97	0.98	0.96	0.96	0.96	-0.31%	1,366,155
Jul 14, 2025	0.96	0.97	0.95	0.96	0.96	0.05%	953,499
Jul 11, 2025	0.96	0.99	0.95	0.96	0.96	-	2,385,341
Jul 10, 2025	0.93	0.96	0.93	0.96	0.96	3.16%	1,446,843
Jul 9, 2025	0.93	0.94	0.93	0.93	0.93	-	822,942
Jul 8, 2025	0.91	0.93	0.91	0.93	0.93	1.80%	1,667,181
Jul 7, 2025	0.91	0.93	0.91	0.92	0.92	0.05%	1,898,307
Jul 4, 2025	0.98	0.98	0.90	0.92	0.92	-6.29%	5,277,807
Jul 3, 2025	0.98	1.00	0.97	0.98	0.98	0.98%	2,350,944
Jul 2, 2025	0.96	1.00	0.96	0.97	0.97	1.36%	5,415,925
Jul 1, 2025	0.91	0.96	0.90	0.95	0.95	3.41%	5,801,438
Jun 30, 2025	0.91	0.93	0.90	0.92	0.92	1.76%	2,065,985
Jun 27, 2025	0.89	0.91	0.89	0.91	0.91	2.14%	958,055
Jun 26, 2025	0.88	0.90	0.87	0.89	0.89	1.25%	762,411
Jun 25, 2025	0.89	0.89	0.87	0.88	0.88	-0.85%	889,644
Jun 24, 2025	0.87	0.89	0.87	0.88	0.88	2.55%	1,527,340
Jun 23, 2025	0.87	0.88	0.86	0.86	0.86	-1.65%	1,347,414
Jun 20, 2025	0.87	0.88	0.87	0.88	0.88	0.23%	2,068,355
Jun 19, 2025	0.88	0.89	0.88	0.88	0.88	-1.19%	752,913
Jun 18, 2025	0.90	0.90	0.88	0.89	0.89	-1.50%	1,281,954
Jun 17, 2025	0.90	0.91	0.89	0.90	0.90	-0.22%	792,654
Jun 16, 2025	0.89	0.91	0.89	0.90	0.90	1.18%	901,915
Jun 13, 2025	0.89	0.90	0.88	0.89	0.89	-1.06%	1,937,101
Jun 12, 2025	0.91	0.92	0.90	0.90	0.90	-2.17%	886,926
Jun 11, 2025	0.90	0.94	0.90	0.92	0.92	2.51%	2,577,726
Jun 10, 2025	0.87	0.90	0.86	0.90	0.90	3.76%	5,005,922
Jun 9, 2025	0.85	0.87	0.85	0.87	0.87	0.41%	2,491,007
Jun 6, 2025	0.90	0.90	0.81	0.86	0.86	-6.92%	15,822,118
Jun 5, 2025	0.93	0.93	0.92	0.93	0.93	-0.59%	854,942
Jun 4, 2025	0.94	0.95	0.93	0.93	0.93	-1.12%	781,539
Jun 3, 2025	0.95	0.96	0.94	0.94	0.94	-1.36%	1,663,276
Jun 2, 2025	0.95	0.97	0.95	0.95	0.95	-0.16%	1,096,675
May 30, 2025	0.94	0.97	0.94	0.96	0.96	1.70%	3,818,071
May 29, 2025	0.93	0.94	0.93	0.94	0.94	1.84%	1,301,012
May 28, 2025	0.95	0.96	0.92	0.92	0.92	-2.64%	2,424,625
May 27, 2025	0.94	0.95	0.93	0.95	0.95	1.55%	1,850,940
May 26, 2025	0.91	0.94	0.91	0.93	0.93	2.70%	1,121,570