FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	84.42	84.44	82.78	84.18	84.18	-1.24%	597,029
Jul 31, 2025	83.72	86.78	83.50	85.24	85.24	0.64%	904,978
Jul 30, 2025	83.70	84.86	83.42	84.70	84.70	1.53%	550,861
Jul 29, 2025	82.48	83.42	82.36	83.42	83.42	0.60%	284,892
Jul 28, 2025	83.02	84.00	82.66	82.92	82.92	0.58%	239,084
Jul 25, 2025	82.34	82.56	81.44	82.44	82.44	-0.05%	276,726
Jul 24, 2025	82.58	82.80	81.84	82.48	82.48	0.15%	205,034
Jul 23, 2025	83.02	83.30	82.36	82.36	82.36	0.59%	436,519
Jul 22, 2025	81.50	82.18	81.04	81.88	81.88	0.27%	248,975
Jul 21, 2025	81.00	81.90	80.76	81.66	81.66	1.01%	248,187
Jul 18, 2025	80.54	81.40	80.22	80.84	80.84	0.92%	392,947
Jul 17, 2025	79.76	80.20	79.02	80.10	80.10	0.68%	232,055
Jul 16, 2025	79.58	80.12	79.36	79.56	79.56	-0.85%	338,421
Jul 15, 2025	81.08	81.14	80.18	80.24	80.24	-0.27%	240,931
Jul 14, 2025	79.12	80.46	79.12	80.46	80.46	1.03%	246,317
Jul 11, 2025	80.42	80.42	78.74	79.64	79.64	-1.07%	379,183
Jul 10, 2025	81.00	81.00	79.78	80.50	80.50	-0.05%	473,159
Jul 9, 2025	80.56	80.74	79.92	80.54	80.54	0.50%	279,751
Jul 8, 2025	80.16	80.32	79.34	80.14	80.14	-0.20%	261,898
Jul 7, 2025	80.04	80.30	79.44	80.30	80.30	0.58%	235,940
Jul 4, 2025	79.42	80.40	78.58	79.84	79.84	-0.15%	246,515
Jul 3, 2025	80.40	80.76	79.52	79.96	79.96	-0.30%	235,276
Jul 2, 2025	81.06	81.38	79.82	80.20	80.20	-0.94%	314,994
Jul 1, 2025	81.50	81.92	80.46	80.96	80.96	-0.22%	411,509
Jun 30, 2025	80.64	81.24	80.22	81.14	81.14	0.95%	522,583
Jun 27, 2025	80.56	80.68	79.86	80.38	80.38	-0.10%	382,695
Jun 26, 2025	80.28	81.26	80.00	80.46	80.46	0.45%	258,656
Jun 25, 2025	81.44	81.54	79.70	80.10	80.10	-1.16%	313,618
Jun 24, 2025	81.86	82.10	80.78	81.04	81.04	0.55%	329,097
Jun 23, 2025	80.14	81.18	80.14	80.60	80.60	-0.71%	373,909
Jun 20, 2025	81.28	82.16	80.68	81.18	81.18	0.30%	1,890,846
Jun 19, 2025	81.78	81.78	80.74	80.94	80.94	-1.84%	346,825
Jun 18, 2025	82.76	82.84	81.38	82.46	82.46	-0.67%	346,485
Jun 17, 2025	83.02	83.44	82.12	83.02	83.02	-1.07%	487,068
Jun 16, 2025	82.86	84.20	82.48	83.92	83.92	1.30%	319,352
Jun 13, 2025	82.62	82.84	82.06	82.84	82.84	-0.58%	323,394
Jun 12, 2025	83.76	83.76	82.60	83.32	83.32	-0.71%	203,081
Jun 11, 2025	84.18	84.50	83.56	83.92	83.92	-0.45%	357,794
Jun 10, 2025	83.16	84.40	82.82	84.30	84.30	1.57%	326,223
Jun 9, 2025	82.48	83.34	82.30	83.00	83.00	0.88%	163,738
Jun 6, 2025	82.08	82.38	81.56	82.28	82.28	0.34%	198,528
Jun 5, 2025	81.54	82.94	81.46	82.00	82.00	1.13%	294,012
Jun 4, 2025	82.12	82.68	80.72	81.08	81.08	-1.27%	436,654
Jun 3, 2025	83.14	84.04	81.50	82.12	82.12	-1.11%	330,113
Jun 2, 2025	83.00	83.36	81.16	83.04	83.04	-0.50%	326,118
May 30, 2025	83.78	84.58	83.46	83.46	83.46	-0.45%	913,324
May 29, 2025	83.24	84.34	82.98	83.84	83.84	0.79%	280,339
May 28, 2025	81.26	83.44	81.22	83.18	83.18	2.56%	478,781
May 27, 2025	80.34	81.38	79.88	81.10	81.10	1.40%	321,090
May 26, 2025	79.22	80.12	79.12	79.98	79.98	1.57%	199,270