FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.38	2.38	2.31	2.33	2.33	-	250,000
Jul 31, 2025	2.35	2.38	2.33	2.33	2.33	-0.85%	445,000
Jul 30, 2025	2.39	2.39	2.35	2.35	2.35	-1.67%	362,100
Jul 29, 2025	2.40	2.40	2.37	2.39	2.39	-0.42%	233,000
Jul 28, 2025	2.38	2.41	2.38	2.40	2.40	-	229,000
Jul 25, 2025	2.44	2.44	2.38	2.40	2.40	-1.23%	502,000
Jul 24, 2025	2.39	2.46	2.39	2.43	2.43	0.83%	410,000
Jul 23, 2025	2.42	2.42	2.40	2.41	2.41	-0.41%	313,000
Jul 22, 2025	2.40	2.43	2.37	2.42	2.42	0.41%	471,100
Jul 21, 2025	2.41	2.42	2.34	2.41	2.41	-0.41%	685,000
Jul 18, 2025	2.52	2.59	2.40	2.42	2.42	-5.47%	1,896,000
Jul 17, 2025	2.60	2.60	2.52	2.56	2.56	-1.16%	1,047,000
Jul 16, 2025	2.59	2.64	2.55	2.59	2.59	-	1,116,000
Jul 15, 2025	2.55	2.61	2.50	2.59	2.59	-0.77%	2,789,400
Jul 14, 2025	2.39	2.62	2.36	2.61	2.61	9.21%	3,508,400
Jul 11, 2025	2.40	2.40	2.38	2.39	2.39	-	678,000
Jul 10, 2025	2.37	2.40	2.31	2.39	2.39	0.84%	1,074,000
Jul 9, 2025	2.29	2.41	2.29	2.37	2.37	3.49%	1,718,000
Jul 8, 2025	2.20	2.31	2.20	2.29	2.29	3.15%	624,000
Jul 7, 2025	2.27	2.27	2.19	2.22	2.22	-2.20%	1,115,000
Jul 4, 2025	2.32	2.33	2.26	2.27	2.27	-2.58%	1,742,000
Jul 3, 2025	2.41	2.41	2.33	2.33	2.33	-4.12%	1,684,000
Jul 2, 2025	2.40	2.45	2.35	2.43	2.43	1.25%	2,128,000
Jun 30, 2025	2.40	2.48	2.36	2.40	2.40	0.42%	3,930,000
Jun 27, 2025	2.36	2.48	2.36	2.39	2.39	1.70%	3,412,000
Jun 26, 2025	2.51	2.52	2.30	2.35	2.35	-6.75%	7,220,000