FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.37	44.37	44.29	44.30	44.30	-	11
Jul 31, 2025	44.36	44.37	44.30	44.30	44.30	0.18%	6
Jul 30, 2025	44.11	44.23	44.10	44.22	44.22	0.23%	141
Jul 29, 2025	44.01	44.14	43.96	44.12	44.12	0.68%	200
Jul 28, 2025	43.60	43.82	43.60	43.82	43.82	0.69%	287
Jul 25, 2025	43.51	43.55	43.45	43.52	43.52	0.05%	121
Jul 24, 2025	43.59	43.59	43.50	43.50	43.50	-0.53%	80
Jul 23, 2025	43.64	43.76	43.64	43.73	43.73	-0.16%	592
Jul 22, 2025	43.75	43.80	43.72	43.80	43.80	0.07%	16
Jul 21, 2025	43.77	43.86	43.77	43.77	43.77	0.23%	24
Jul 18, 2025	43.73	43.75	43.67	43.67	43.67	-0.34%	24
Jul 17, 2025	43.77	43.82	43.77	43.82	43.82	0.62%	1
Jul 16, 2025	43.59	43.84	43.55	43.55	43.55	-0.23%	10
Jul 15, 2025	43.65	43.66	43.65	43.65	43.65	0.21%	20
Jul 14, 2025	43.54	43.61	43.54	43.56	43.56	-0.18%	60
Jul 11, 2025	43.78	43.78	43.64	43.64	43.64	-0.37%	6
Jul 10, 2025	43.77	43.80	43.75	43.80	43.80	0.21%	1,162
Jul 9, 2025	43.65	43.74	43.62	43.71	43.71	0.14%	1,162
Jul 8, 2025	43.63	43.69	43.62	43.65	43.65	-0.18%	9
Jul 7, 2025	44.01	44.01	43.73	43.73	43.73	-0.18%	9
Jul 4, 2025	43.83	43.93	43.81	43.81	43.81	-0.09%	31
Jul 3, 2025	43.87	43.90	43.85	43.85	43.85	-	2
Jul 2, 2025	43.95	43.95	43.85	43.85	43.85	-0.39%	2
Jul 1, 2025	44.13	44.13	44.00	44.02	44.02	0.14%	2,557
Jun 30, 2025	44.03	44.08	43.96	43.96	43.96	-0.11%	2,409
Jun 27, 2025	44.07	44.07	44.01	44.01	44.01	-0.25%	3
Jun 26, 2025	44.18	44.18	44.11	44.12	44.12	-0.16%	44
Jun 25, 2025	44.35	44.35	44.19	44.19	44.19	-0.16%	8
Jun 24, 2025	44.28	44.28	44.24	44.26	44.26	-0.25%	8
Jun 23, 2025	44.30	44.43	44.30	44.37	44.37	0.07%	122
Jun 20, 2025	44.44	44.44	44.33	44.34	44.34	-0.34%	1
Jun 19, 2025	44.46	44.49	44.46	44.49	44.49	0.04%	1
Jun 18, 2025	44.33	44.52	44.33	44.47	44.47	0.38%	3
Jun 17, 2025	44.19	44.30	44.19	44.30	44.30	0.07%	289
Jun 16, 2025	44.21	44.27	44.21	44.27	44.27	0.02%	9
Jun 13, 2025	44.50	44.53	44.26	44.26	44.26	-0.29%	120
Jun 12, 2025	44.45	44.45	44.32	44.39	44.39	0.02%	120
Jun 11, 2025	44.50	44.50	44.38	44.38	44.38	-0.43%	2,538
Jun 10, 2025	44.65	44.65	44.57	44.57	44.57	0.07%	2
Jun 9, 2025	44.58	44.58	44.53	44.54	44.54	-0.13%	255
Jun 6, 2025	44.64	44.70	44.60	44.60	44.60	0.04%	243
Jun 5, 2025	44.75	44.80	44.58	44.58	44.58	-0.34%	70
Jun 4, 2025	44.69	44.73	44.63	44.73	44.73	0.07%	70
Jun 3, 2025	44.67	44.72	44.67	44.70	44.70	0.25%	21
Jun 2, 2025	44.84	44.84	44.59	44.59	44.59	-0.45%	21
May 30, 2025	44.81	44.84	44.79	44.79	44.79	0.11%	123
May 29, 2025	44.71	44.75	44.69	44.74	44.74	0.04%	2,419
May 28, 2025	44.75	44.75	44.69	44.72	44.72	0.02%	381
May 27, 2025	44.73	44.74	44.61	44.71	44.71	0.22%	5,120
May 26, 2025	44.17	44.61	44.17	44.61	44.61	-0.07%	2,400