iShares Edge MSCI World Momentum Factor UCITS ETF (ETR:IS3R)
Germany · Delayed Price · Currency is EUR 77.59
-1.71 (-2.16%)
Aug 1, 2025, 5:36 PM CET
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 78.81 | 78.81 | 76.97 | 77.59 | 77.59 | -2.16% | 70,378 |
| Jul 31, 2025 | 79.30 | 79.74 | 79.17 | 79.30 | 79.30 | 0.33% | 14,679 |
| Jul 30, 2025 | 78.36 | 79.14 | 78.28 | 79.04 | 79.04 | 0.79% | 41,091 |
| Jul 29, 2025 | 78.31 | 78.71 | 78.30 | 78.42 | 78.42 | 0.69% | 38,523 |
| Jul 28, 2025 | 77.99 | 78.19 | 77.78 | 77.88 | 77.88 | 0.39% | 27,899 |
| Jul 25, 2025 | 77.34 | 77.71 | 77.24 | 77.58 | 77.58 | 0.27% | 33,502 |
| Jul 24, 2025 | 77.48 | 77.59 | 77.21 | 77.37 | 77.37 | 0.21% | 29,975 |
| Jul 23, 2025 | 76.93 | 77.21 | 76.87 | 77.21 | 77.21 | 0.64% | 46,659 |
| Jul 22, 2025 | 77.30 | 77.40 | 76.62 | 76.72 | 76.72 | -1.12% | 30,374 |
| Jul 21, 2025 | 77.66 | 77.68 | 77.40 | 77.59 | 77.59 | 0.01% | 14,775 |
| Jul 18, 2025 | 77.91 | 77.94 | 77.23 | 77.58 | 77.58 | -0.37% | 19,339 |
| Jul 17, 2025 | 77.62 | 77.88 | 77.54 | 77.87 | 77.87 | 1.83% | 25,184 |
| Jul 16, 2025 | 76.94 | 77.57 | 76.47 | 76.47 | 76.47 | -0.89% | 34,209 |
| Jul 15, 2025 | 77.39 | 77.42 | 77.08 | 77.16 | 77.16 | -0.01% | 58,840 |
| Jul 14, 2025 | 76.38 | 77.20 | 76.23 | 77.17 | 77.17 | 0.85% | 20,180 |
| Jul 11, 2025 | 76.94 | 76.95 | 76.48 | 76.52 | 76.52 | -0.73% | 39,250 |
| Jul 10, 2025 | 77.07 | 77.30 | 76.86 | 77.08 | 77.08 | -0.06% | 27,363 |
| Jul 9, 2025 | 76.75 | 77.16 | 76.68 | 77.13 | 77.13 | 0.51% | 32,832 |
| Jul 8, 2025 | 77.11 | 77.29 | 76.60 | 76.74 | 76.74 | -0.43% | 43,435 |
| Jul 7, 2025 | 76.73 | 77.15 | 76.69 | 77.07 | 77.07 | 0.72% | 32,542 |
| Jul 4, 2025 | 76.65 | 76.72 | 76.35 | 76.52 | 76.52 | -0.43% | 19,692 |
| Jul 3, 2025 | 76.03 | 76.87 | 75.98 | 76.85 | 76.85 | 1.20% | 19,938 |
| Jul 2, 2025 | 76.65 | 76.72 | 75.86 | 75.94 | 75.94 | -0.60% | 32,372 |
| Jul 1, 2025 | 77.51 | 77.51 | 76.40 | 76.40 | 76.40 | -1.13% | 43,159 |
| Jun 30, 2025 | 77.10 | 77.35 | 77.10 | 77.27 | 77.27 | 0.08% | 32,686 |
| Jun 27, 2025 | 76.95 | 77.21 | 76.74 | 77.21 | 77.21 | 0.63% | 19,992 |
| Jun 26, 2025 | 76.52 | 76.82 | 76.39 | 76.73 | 76.73 | 0.07% | 38,579 |
| Jun 25, 2025 | 77.16 | 77.26 | 76.68 | 76.68 | 76.68 | -0.25% | 28,355 |
| Jun 24, 2025 | 76.97 | 77.02 | 76.69 | 76.87 | 76.87 | 1.00% | 29,350 |
| Jun 23, 2025 | 75.99 | 76.47 | 75.94 | 76.11 | 76.11 | -0.14% | 27,512 |
| Jun 20, 2025 | 75.99 | 76.43 | 75.87 | 76.22 | 76.22 | 0.49% | 10,668 |
| Jun 19, 2025 | 76.33 | 76.38 | 75.81 | 75.85 | 75.85 | -0.76% | 26,394 |
| Jun 18, 2025 | 76.45 | 76.68 | 76.35 | 76.43 | 76.43 | 0.10% | 18,933 |
| Jun 17, 2025 | 76.17 | 76.45 | 75.97 | 76.35 | 76.35 | -0.42% | 27,637 |
| Jun 16, 2025 | 76.29 | 76.68 | 76.20 | 76.67 | 76.67 | 0.56% | 59,573 |
| Jun 13, 2025 | 75.80 | 76.40 | 75.76 | 76.24 | 76.24 | -0.20% | 37,477 |
| Jun 12, 2025 | 76.58 | 76.61 | 75.87 | 76.39 | 76.39 | -0.66% | 28,146 |
| Jun 11, 2025 | 76.71 | 77.00 | 76.50 | 76.90 | 76.90 | 0.40% | 23,077 |
| Jun 10, 2025 | 77.30 | 77.38 | 76.59 | 76.59 | 76.59 | -0.97% | 20,166 |
| Jun 9, 2025 | 77.74 | 77.79 | 77.12 | 77.34 | 77.34 | -0.59% | 20,314 |
| Jun 6, 2025 | 77.68 | 78.15 | 77.62 | 77.80 | 77.80 | -0.06% | 20,573 |
| Jun 5, 2025 | 77.74 | 78.07 | 77.31 | 77.85 | 77.85 | 0.08% | 27,822 |
| Jun 4, 2025 | 77.97 | 78.10 | 77.71 | 77.79 | 77.79 | 0.13% | 38,844 |
| Jun 3, 2025 | 77.46 | 77.89 | 77.19 | 77.69 | 77.69 | 0.65% | 57,983 |
| Jun 2, 2025 | 76.88 | 77.22 | 76.58 | 77.19 | 77.19 | 0.19% | 92,314 |
| May 30, 2025 | 76.92 | 77.29 | 76.56 | 77.04 | 77.04 | 0.27% | 49,246 |
| May 29, 2025 | 78.23 | 78.48 | 76.70 | 76.83 | 76.83 | -0.40% | 15,053 |
| May 28, 2025 | 77.14 | 77.49 | 76.85 | 77.14 | 77.14 | 0.19% | 18,286 |
| May 27, 2025 | 76.57 | 77.07 | 76.41 | 76.99 | 76.99 | 0.72% | 26,707 |
| May 26, 2025 | 76.15 | 76.60 | 76.15 | 76.44 | 76.44 | 0.99% | 27,534 |