FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	51.50	52.28	51.24	52.16	52.16	1.87%	1,033,051
Jul 31, 2025	51.78	52.42	50.88	51.20	51.20	-1.01%	1,503,302
Jul 30, 2025	51.36	52.02	51.24	51.72	51.72	0.31%	1,504,434
Jul 29, 2025	51.10	51.62	51.10	51.56	51.56	0.70%	1,086,426
Jul 28, 2025	51.44	51.58	51.12	51.20	51.20	-0.31%	751,260
Jul 25, 2025	51.86	51.86	51.12	51.36	51.36	-1.19%	721,395
Jul 24, 2025	51.60	52.08	51.34	51.98	51.98	0.81%	986,589
Jul 23, 2025	51.74	51.82	51.40	51.56	51.56	0.31%	713,108
Jul 22, 2025	50.92	51.74	50.92	51.40	51.40	0.51%	933,207
Jul 21, 2025	51.48	51.50	50.94	51.14	51.14	-0.51%	638,527
Jul 18, 2025	51.68	51.82	51.14	51.40	51.40	-0.31%	1,072,385
Jul 17, 2025	51.74	51.76	51.46	51.56	51.56	0.12%	1,053,606
Jul 16, 2025	51.94	52.04	51.50	51.50	51.50	-0.46%	874,422
Jul 15, 2025	52.12	52.18	51.68	51.74	51.74	-1.22%	787,751
Jul 14, 2025	51.92	52.54	51.88	52.38	52.38	1.00%	708,427
Jul 11, 2025	52.58	52.66	51.84	51.86	51.86	-1.33%	1,267,264
Jul 10, 2025	51.86	52.56	51.82	52.56	52.56	1.58%	870,830
Jul 9, 2025	52.06	52.18	51.68	51.74	51.74	-0.73%	794,809
Jul 8, 2025	52.12	52.18	51.58	52.12	52.12	-0.50%	942,089
Jul 7, 2025	52.32	52.50	52.22	52.38	52.38	0.23%	671,205
Jul 4, 2025	52.16	52.42	51.94	52.26	52.26	0.15%	495,539
Jul 3, 2025	52.08	52.32	51.92	52.18	52.18	0.42%	655,036
Jul 2, 2025	52.28	52.28	51.50	51.96	51.96	-0.46%	801,820
Jul 1, 2025	52.10	52.36	51.62	52.20	52.20	0.85%	1,442,734
Jun 30, 2025	52.14	52.38	51.76	51.76	51.76	-0.54%	1,090,809
Jun 27, 2025	51.66	52.22	51.58	52.04	52.04	0.81%	828,609
Jun 26, 2025	52.70	52.74	51.62	51.62	51.62	-2.42%	1,430,443
Jun 25, 2025	53.68	53.82	52.86	52.90	52.90	-1.49%	829,240
Jun 24, 2025	54.32	54.48	53.68	53.70	53.70	0.26%	1,292,145
Jun 23, 2025	53.00	53.56	52.92	53.56	53.56	0.19%	975,882
Jun 20, 2025	54.00	54.00	53.38	53.46	53.46	-0.37%	979,023
Jun 19, 2025	53.86	54.02	53.66	53.66	53.66	-0.70%	689,215
Jun 18, 2025	54.22	54.34	53.96	54.04	54.04	-0.37%	709,872
Jun 17, 2025	54.12	54.54	53.90	54.24	54.24	-0.40%	690,901
Jun 16, 2025	54.14	54.70	53.98	54.46	54.46	-0.33%	808,927
Jun 13, 2025	54.56	54.96	54.36	54.64	54.64	-0.04%	1,099,591
Jun 12, 2025	54.52	54.96	54.50	54.66	54.66	-0.15%	653,390
Jun 11, 2025	55.18	55.20	54.74	54.74	54.74	-0.73%	614,780
Jun 10, 2025	55.08	55.26	54.84	55.14	55.14	0.25%	931,070
Jun 9, 2025	55.16	55.26	54.66	55.00	55.00	-0.43%	529,038
Jun 6, 2025	55.20	55.42	54.80	55.24	55.24	0.18%	743,306
Jun 5, 2025	55.24	55.44	54.84	55.14	55.14	-0.07%	720,080
Jun 4, 2025	55.28	55.32	54.70	55.18	55.18	0.11%	685,413
Jun 3, 2025	55.54	55.54	54.98	55.12	55.12	-0.33%	619,649
Jun 2, 2025	55.88	55.96	55.30	55.30	55.30	-1.25%	1,194,929
May 30, 2025	55.98	56.38	55.78	56.00	56.00	0.76%	800,758
May 29, 2025	56.22	56.22	55.56	55.58	55.58	-0.47%	395,642
May 28, 2025	56.18	56.18	55.58	55.84	55.84	-0.57%	610,793
May 27, 2025	55.98	56.44	55.86	56.16	56.16	0.90%	693,770
May 26, 2025	55.50	55.96	55.50	55.66	55.66	-0.54%	193,716