FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	85.34	85.40	84.64	85.30	85.30	0.78%	38,932
Aug 7, 2025	84.17	84.89	84.17	84.64	84.64	0.65%	43,687
Aug 6, 2025	84.10	85.25	83.95	84.09	84.09	-0.11%	13,642
Aug 5, 2025	85.85	85.85	84.10	84.18	84.18	0.50%	17,009
Aug 4, 2025	84.55	84.55	83.06	83.76	83.76	1.54%	136,323
Aug 1, 2025	82.37	82.77	82.00	82.49	82.49	-0.35%	134,630
Jul 31, 2025	82.32	82.99	81.15	82.78	82.78	-0.28%	137,507
Jul 30, 2025	82.50	83.20	82.50	83.01	83.01	0.64%	56,925
Jul 29, 2025	82.05	82.66	81.91	82.48	82.48	-0.11%	59,881
Jul 28, 2025	82.61	82.65	82.11	82.57	82.57	-0.05%	25,690
Jul 25, 2025	83.04	83.04	82.50	82.61	82.61	-0.37%	35,378
Jul 24, 2025	83.80	83.80	82.81	82.92	82.92	-1.73%	124,898
Jul 23, 2025	83.81	84.52	83.81	84.38	84.38	1.19%	33,471
Jul 22, 2025	81.89	83.57	81.89	83.39	83.39	0.81%	116,228
Jul 21, 2025	82.23	82.88	82.05	82.72	82.72	0.60%	15,607
Jul 18, 2025	81.77	82.40	81.77	82.23	82.23	0.64%	10,222
Jul 17, 2025	81.86	82.09	81.56	81.71	81.71	-0.29%	33,870
Jul 16, 2025	82.61	82.61	81.76	81.95	81.95	-0.30%	15,305
Jul 15, 2025	82.21	82.35	82.06	82.20	82.20	-0.34%	48,065
Jul 14, 2025	82.55	82.60	82.15	82.48	82.48	0.91%	15,748
Jul 11, 2025	81.71	81.99	81.53	81.74	81.74	0.50%	7,797
Jul 10, 2025	80.00	81.50	79.76	81.33	81.33	0.92%	41,930
Jul 9, 2025	81.39	81.39	80.56	80.59	80.59	-0.98%	26,923
Jul 8, 2025	80.37	81.79	80.37	81.39	81.39	0.30%	42,809
Jul 7, 2025	81.40	81.46	80.82	81.15	81.15	-0.43%	64,391
Jul 4, 2025	81.01	81.71	81.01	81.50	81.50	-0.07%	12,933
Jul 3, 2025	82.19	82.19	81.50	81.56	81.56	-0.17%	12,479
Jul 2, 2025	81.36	81.99	81.24	81.70	81.70	0.09%	73,492
Jul 1, 2025	81.20	81.77	80.98	81.63	81.63	1.44%	11,210
Jun 30, 2025	79.72	81.62	79.72	80.47	80.47	0.20%	16,424
Jun 27, 2025	81.76	81.76	80.21	80.31	80.31	-1.58%	29,068
Jun 26, 2025	79.63	81.91	79.63	81.60	81.60	-0.10%	10,351
Jun 25, 2025	81.99	82.00	81.52	81.68	81.68	0.11%	33,025
Jun 24, 2025	82.89	82.89	81.45	81.59	81.59	-2.05%	32,659
Jun 23, 2025	84.48	84.48	82.80	83.30	83.30	0.49%	22,552
Jun 20, 2025	83.39	83.39	82.56	82.89	82.89	-0.61%	59,280
Jun 19, 2025	81.22	83.79	81.22	83.40	83.40	0.11%	13,578
Jun 18, 2025	83.23	83.75	83.14	83.31	83.31	0.11%	62,977
Jun 17, 2025	83.40	83.58	82.79	83.22	83.22	-0.56%	16,248
Jun 16, 2025	83.75	84.58	83.52	83.69	83.69	-0.07%	43,490
Jun 13, 2025	83.52	83.91	83.32	83.75	83.75	2.45%	37,557
Jun 12, 2025	82.01	82.19	81.50	81.75	81.75	0.63%	87,448
Jun 11, 2025	81.84	81.84	81.07	81.24	81.24	0.26%	15,015
Jun 10, 2025	80.93	81.19	80.55	81.03	81.03	0.01%	42,152
Jun 9, 2025	81.59	81.59	80.05	81.02	81.02	-0.91%	81,886
Jun 6, 2025	82.10	82.22	81.65	81.76	81.76	-0.54%	36,578
Jun 5, 2025	79.79	82.35	79.79	82.20	82.20	0.44%	107,577
Jun 4, 2025	81.91	81.93	81.46	81.84	81.84	0.45%	20,812
Jun 3, 2025	81.80	81.84	81.30	81.47	81.47	0.39%	139,002
Jun 2, 2025	80.22	81.28	79.82	81.15	81.15	1.18%	54,496