FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.48	2.48	2.48	2.48	2.48	0.81%	1,000
Jul 31, 2025	2.52	2.52	2.46	2.46	2.46	-3.91%	5,000
Jul 30, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Jul 29, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Jul 28, 2025	2.52	2.56	2.52	2.56	2.56	-	2,000
Jul 25, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Jul 24, 2025	2.50	2.56	2.48	2.56	2.56	0.79%	3,000
Jul 23, 2025	2.50	2.54	2.50	2.54	2.54	-0.78%	2,000
Jul 22, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Jul 21, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Jul 18, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Jul 17, 2025	2.56	2.56	2.56	2.56	2.56	1.59%	1,000
Jul 16, 2025	2.52	2.52	2.52	2.52	2.52	-2.33%	2,000
Jul 15, 2025	2.58	2.58	2.58	2.58	2.58	-	-
Jul 14, 2025	2.58	2.58	2.58	2.58	2.58	-	-
Jul 11, 2025	2.58	2.58	2.58	2.58	2.58	-	-
Jul 10, 2025	2.54	2.62	2.54	2.58	2.58	0.78%	6,000
Jul 9, 2025	2.56	2.56	2.56	2.56	2.56	-1.54%	1,000
Jul 8, 2025	2.60	2.60	2.60	2.60	2.60	-	-
Jul 7, 2025	2.60	2.60	2.60	2.60	2.60	-2.26%	1,000
Jul 4, 2025	2.66	2.66	2.66	2.66	2.66	-	-
Jul 3, 2025	2.58	2.66	2.58	2.66	2.66	1.53%	2,000
Jul 2, 2025	2.62	2.62	2.62	2.62	2.62	1.55%	1,000
Jul 1, 2025	2.58	2.58	2.58	2.58	2.58	-	-
Jun 30, 2025	2.54	2.64	2.54	2.58	2.58	1.57%	6,000
Jun 27, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Jun 26, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Jun 25, 2025	2.54	2.54	2.54	2.54	2.54	-	2,000
Jun 24, 2025	2.54	2.54	2.50	2.54	2.54	1.60%	4,000
Jun 23, 2025	2.50	2.54	2.50	2.50	2.50	-	4,000
Jun 20, 2025	2.48	2.50	2.48	2.50	2.50	0.81%	3,000
Jun 19, 2025	2.48	2.48	2.48	2.48	2.48	1.64%	1,000
Jun 18, 2025	2.46	2.46	2.44	2.44	2.44	-2.40%	3,000
Jun 17, 2025	2.38	2.50	2.38	2.50	2.50	5.04%	10,000
Jun 16, 2025	2.22	2.38	2.18	2.38	2.38	7.21%	15,000
Jun 13, 2025	2.22	2.26	2.16	2.22	2.22	-	13,000
Jun 12, 2025	2.26	2.26	2.20	2.22	2.22	-2.63%	10,000
Jun 11, 2025	2.32	2.32	2.28	2.28	2.28	-2.56%	4,000
Jun 10, 2025	2.34	2.34	2.34	2.34	2.34	-	4,000
Jun 9, 2025	2.36	2.36	2.34	2.34	2.34	-0.85%	3,000
Jun 6, 2025	2.36	2.36	2.36	2.36	2.36	-	1,000
Jun 5, 2025	2.42	2.42	2.36	2.36	2.36	-	5,000
Jun 4, 2025	2.40	2.40	2.36	2.36	2.36	-0.84%	3,000
Jun 3, 2025	2.44	2.44	2.38	2.38	2.38	-2.46%	2,000
Jun 2, 2025	2.44	2.44	2.44	2.44	2.44	-	1,000
May 30, 2025	2.44	2.44	2.44	2.44	2.44	-	1,000
May 29, 2025	2.44	2.44	2.44	2.44	2.44	0.83%	4,000
May 28, 2025	2.54	2.54	2.32	2.42	2.42	-4.72%	14,000
May 27, 2025	2.54	2.54	2.54	2.54	2.54	-	1,000
May 26, 2025	2.54	2.54	2.54	2.54	2.54	-	1,000