FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.78	11.15	10.61	11.02	11.02	3.57%	2,957,645
Jul 31, 2025	10.30	10.80	10.11	10.64	10.64	-4.23%	5,452,931
Jul 30, 2025	11.11	11.16	10.97	11.11	11.11	-0.45%	1,766,496
Jul 29, 2025	10.98	11.21	10.88	11.16	11.16	1.55%	1,981,724
Jul 28, 2025	11.12	11.14	10.93	10.99	10.99	-0.63%	1,091,681
Jul 25, 2025	11.11	11.16	10.99	11.06	11.06	-1.60%	1,178,950
Jul 24, 2025	11.25	11.31	11.12	11.24	11.24	-0.27%	2,212,637
Jul 23, 2025	11.20	11.35	11.06	11.27	11.27	0.99%	2,290,755
Jul 22, 2025	11.14	11.20	11.04	11.16	11.16	0.36%	977,116
Jul 21, 2025	10.90	11.21	10.86	11.12	11.12	1.55%	1,220,833
Jul 18, 2025	10.95	11.00	10.87	10.95	10.95	0.55%	1,525,863
Jul 17, 2025	11.07	11.17	10.82	10.89	10.89	-1.27%	1,288,354
Jul 16, 2025	10.90	11.03	10.86	11.03	11.03	-0.09%	1,143,689
Jul 15, 2025	11.07	11.07	10.92	11.04	11.04	-0.09%	932,996
Jul 14, 2025	10.97	11.08	10.88	11.05	11.05	0.45%	1,826,098
Jul 11, 2025	11.21	11.21	10.95	11.00	11.00	-0.90%	1,478,501
Jul 10, 2025	11.10	11.37	10.94	11.10	11.10	-0.72%	1,913,634
Jul 9, 2025	11.45	11.51	10.33	11.18	11.18	-3.45%	3,332,899
Jul 8, 2025	11.38	11.64	10.93	11.58	11.58	4.14%	2,280,308
Jul 7, 2025	11.39	11.39	11.09	11.12	11.12	-1.85%	760,668
Jul 4, 2025	11.62	11.62	11.25	11.33	11.33	-1.05%	4,152,109
Jul 3, 2025	11.34	11.55	11.31	11.45	11.45	1.42%	1,936,617
Jul 2, 2025	11.26	11.36	11.19	11.29	11.29	1.53%	1,481,189
Jul 1, 2025	11.19	11.28	11.06	11.12	11.12	-0.89%	1,479,310
Jun 30, 2025	11.33	11.40	11.18	11.22	11.22	-0.97%	2,809,314
Jun 27, 2025	11.35	11.57	11.24	11.33	11.33	3.19%	2,693,328
Jun 26, 2025	11.00	11.19	10.90	10.98	10.98	-0.09%	1,171,192
Jun 25, 2025	11.08	11.29	10.80	10.99	10.99	-1.96%	1,522,924
Jun 24, 2025	11.31	11.36	11.11	11.21	11.21	1.54%	1,307,488
Jun 23, 2025	11.41	11.41	11.04	11.04	11.04	-2.56%	1,349,399
Jun 20, 2025	11.39	11.53	11.27	11.33	11.33	-0.61%	2,597,796
Jun 19, 2025	11.49	11.50	11.24	11.40	11.40	-2.56%	1,352,135
Jun 18, 2025	11.78	11.80	11.58	11.70	11.70	-0.85%	1,577,903
Jun 17, 2025	11.30	11.88	11.30	11.80	11.80	3.42%	1,768,587
Jun 16, 2025	11.38	11.53	11.35	11.41	11.41	0.80%	894,795
Jun 13, 2025	11.40	11.48	11.22	11.32	11.32	-0.88%	1,074,674
Jun 12, 2025	11.70	11.70	11.41	11.42	11.42	-1.97%	1,490,952
Jun 11, 2025	11.60	11.72	11.55	11.65	11.65	-	818,596
Jun 10, 2025	11.66	11.78	11.59	11.65	11.65	-0.60%	1,155,583
Jun 6, 2025	11.83	11.83	11.61	11.72	11.72	0.09%	1,679,843
Jun 5, 2025	11.60	11.88	11.56	11.71	11.71	1.30%	2,173,399
Jun 4, 2025	11.58	11.63	11.48	11.56	11.56	0.96%	2,184,930
Jun 3, 2025	11.60	11.63	11.38	11.45	11.45	0.26%	1,667,114
Jun 2, 2025	11.55	11.62	11.39	11.42	11.42	-0.95%	1,531,896
May 30, 2025	11.50	11.62	11.47	11.53	11.53	-0.26%	3,158,617
May 29, 2025	11.62	11.78	11.51	11.56	11.56	-0.52%	1,945,531
May 28, 2025	11.55	11.68	11.55	11.62	11.62	2.29%	2,754,440
May 27, 2025	11.18	11.58	11.15	11.36	11.36	3.09%	2,284,654
May 26, 2025	11.10	11.17	10.98	11.02	11.02	0.27%	686,070
May 23, 2025	11.04	11.14	10.99	10.99	10.99	-0.18%	1,311,170