FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.37	0.39	0.35	0.37	0.37	-35.96%	56,999
Jul 31, 2025	0.60	0.60	0.57	0.57	0.57	-2.56%	138,573
Jul 30, 2025	0.58	0.61	0.57	0.59	0.59	1.74%	196,282
Jul 29, 2025	0.60	0.62	0.57	0.58	0.58	-3.36%	125,271
Jul 28, 2025	0.59	0.60	0.58	0.60	0.60	0.85%	137,773
Jul 25, 2025	0.59	0.59	0.58	0.59	0.59	-1.67%	33,595
Jul 24, 2025	0.62	0.62	0.59	0.60	0.60	-2.44%	9,222
Jul 23, 2025	0.62	0.62	0.62	0.62	0.62	-	3,102
Jul 22, 2025	0.60	0.62	0.60	0.62	0.62	3.36%	82,504
Jul 21, 2025	0.57	0.60	0.57	0.60	0.60	5.31%	130,364
Jul 20, 2025	0.57	0.57	0.57	0.57	0.57	-4.24%	10,936
Jul 18, 2025	0.60	0.60	0.59	0.59	0.59	-	70,374
Jul 17, 2025	0.59	0.59	0.57	0.59	0.59	-	31,820
Jul 16, 2025	0.61	0.61	0.59	0.59	0.59	-3.28%	36,650
Jul 15, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	1,830
Jul 14, 2025	0.62	0.62	0.61	0.61	0.61	-2.42%	6,913
Jul 11, 2025	0.63	0.63	0.62	0.62	0.62	1.64%	13,665
Jul 10, 2025	0.63	0.63	0.61	0.61	0.61	-2.40%	25,004
Jul 9, 2025	0.63	0.63	0.62	0.63	0.63	-0.79%	14,290
Jul 8, 2025	0.63	0.63	0.63	0.63	0.63	-1.56%	3,722
Jul 7, 2025	0.62	0.65	0.62	0.64	0.64	3.23%	52,658
Jul 4, 2025	0.62	0.62	0.62	0.62	0.62	-	19,492
Jul 3, 2025	0.62	0.63	0.62	0.62	0.62	-1.59%	14,102
Jul 2, 2025	0.66	0.66	0.63	0.63	0.63	-	12,583
Jul 1, 2025	0.66	0.66	0.62	0.63	0.63	-4.55%	115,962
Jun 30, 2025	0.67	0.68	0.66	0.66	0.66	1.54%	34,972
Jun 27, 2025	0.61	0.65	0.61	0.65	0.65	4.84%	77,811
Jun 26, 2025	0.61	0.62	0.61	0.62	0.62	1.64%	2,635
Jun 25, 2025	0.61	0.61	0.61	0.61	0.61	-	2,564
Jun 24, 2025	0.61	0.61	0.61	0.61	0.61	-	10,000
Jun 23, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	3,824
Jun 20, 2025	0.61	0.61	0.60	0.60	0.60	-2.44%	50,000
Jun 19, 2025	0.60	0.62	0.60	0.62	0.62	2.50%	8,328
Jun 18, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	84,513
Jun 17, 2025	0.62	0.62	0.60	0.61	0.61	-1.61%	53,279
Jun 16, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Jun 13, 2025	0.60	0.63	0.60	0.62	0.62	2.48%	7,187
Jun 12, 2025	0.64	0.64	0.61	0.61	0.61	-5.47%	4,322
Jun 11, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Jun 10, 2025	0.64	0.67	0.64	0.64	0.64	-1.54%	21,116
Jun 6, 2025	0.65	0.65	0.65	0.65	0.65	3.17%	31
Jun 5, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Jun 4, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Jun 3, 2025	0.63	0.63	0.63	0.63	0.63	-3.08%	19,999
Jun 2, 2025	0.63	0.65	0.63	0.65	0.65	6.56%	10,066
May 30, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	41
May 29, 2025	0.60	0.60	0.60	0.60	0.60	-	1
May 28, 2025	0.59	0.60	0.59	0.60	0.60	-	22,450
May 27, 2025	0.63	0.63	0.59	0.60	0.60	-	184,684
May 26, 2025	0.60	0.60	0.60	0.60	0.60	-	1,500