1nvest Global REIT Index Feeder ETF (JSE:ETFGRE)
2,195.00
-54.00 (-2.40%)
Last updated: Jul 31, 2025
FARO Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2,194.00 | 2,272.00 | 2,194.00 | 2,193.00 | 2,193.00 | -2.19% | 6,509 |
Jul 31, 2025 | 2,270.00 | 2,270.00 | 2,195.00 | 2,242.00 | 2,242.00 | -0.31% | 8,218 |
Jul 30, 2025 | 2,210.00 | 2,278.00 | 2,210.00 | 2,249.00 | 2,249.00 | 0.18% | 406 |
Jul 29, 2025 | 2,233.00 | 2,278.00 | 2,211.00 | 2,245.00 | 2,231.77 | 0.09% | 2,029 |
Jul 28, 2025 | 2,300.00 | 2,300.00 | 2,210.00 | 2,243.00 | 2,229.79 | 0.58% | 596 |
Jul 25, 2025 | 2,263.00 | 2,275.00 | 2,196.00 | 2,230.00 | 2,216.86 | 0.27% | 2,054 |
Jul 24, 2025 | 2,263.00 | 2,263.00 | 2,234.00 | 2,224.00 | 2,210.90 | -0.22% | 75 |
Jul 23, 2025 | 2,263.00 | 2,263.00 | 2,197.00 | 2,229.00 | 2,215.87 | 1.18% | 10 |
Jul 22, 2025 | 2,299.00 | 2,299.00 | 2,208.00 | 2,203.00 | 2,190.02 | -0.99% | 2,592 |
Jul 21, 2025 | 2,100.00 | 2,212.00 | 2,100.00 | 2,225.00 | 2,211.89 | 0.86% | 2,170 |
Jul 18, 2025 | 2,268.00 | 2,268.00 | 2,202.00 | 2,206.00 | 2,193.00 | -0.45% | 1,160 |
Jul 17, 2025 | 2,248.00 | 2,248.00 | 2,182.00 | 2,216.00 | 2,202.94 | -0.54% | 3,170 |
Jul 16, 2025 | 2,181.00 | 2,248.00 | 2,181.00 | 2,228.00 | 2,214.87 | 0.27% | 86 |
Jul 15, 2025 | 2,187.00 | 2,263.00 | 2,187.00 | 2,222.00 | 2,208.91 | -0.45% | 19,083 |
Jul 14, 2025 | 2,265.00 | 2,265.00 | 2,199.00 | 2,232.00 | 2,218.85 | 0.63% | 10,018 |
Jul 11, 2025 | 2,252.00 | 2,252.00 | 2,185.00 | 2,218.00 | 2,204.93 | 0.23% | 1,580 |
Jul 10, 2025 | 2,168.00 | 2,233.00 | 2,168.00 | 2,213.00 | 2,199.96 | 0.77% | 1,535 |
Jul 9, 2025 | 2,176.00 | 2,240.00 | 2,176.00 | 2,196.00 | 2,183.06 | -0.77% | 63 |
Jul 8, 2025 | 2,260.00 | 2,260.00 | 2,195.00 | 2,213.00 | 2,199.96 | -0.09% | 1,619 |
Jul 7, 2025 | 2,260.00 | 2,264.00 | 2,194.00 | 2,215.00 | 2,201.95 | 0.73% | 12,242 |
Jul 4, 2025 | 2,300.00 | 2,300.00 | 2,166.00 | 2,199.00 | 2,186.04 | -0.14% | 1,231 |
Jul 3, 2025 | 2,239.00 | 2,239.00 | 2,174.00 | 2,202.00 | 2,189.03 | 0.14% | 2,890 |
Jul 2, 2025 | 2,288.00 | 2,288.00 | 2,173.00 | 2,199.00 | 2,186.04 | 0.73% | 1,220 |
Jul 1, 2025 | 2,288.00 | 2,288.00 | 2,162.00 | 2,183.00 | 2,170.14 | 0.09% | 5,426 |
Jun 30, 2025 | 2,093.00 | 2,232.00 | 2,093.00 | 2,181.00 | 2,168.15 | -0.95% | 3,713 |
Jun 27, 2025 | 2,280.00 | 2,280.00 | 2,167.00 | 2,202.00 | 2,189.03 | 1.29% | 344 |
Jun 26, 2025 | 2,207.00 | 2,263.00 | 2,181.00 | 2,174.00 | 2,161.19 | -1.63% | 12,293 |
Jun 25, 2025 | 2,185.00 | 2,264.00 | 2,185.00 | 2,210.00 | 2,196.98 | -0.32% | 252 |
Jun 24, 2025 | 2,265.00 | 2,265.00 | 2,200.00 | 2,217.00 | 2,203.94 | -0.94% | 1,071 |
Jun 23, 2025 | 2,201.00 | 2,268.00 | 2,201.00 | 2,238.00 | 2,224.81 | 0.31% | 72,958 |
Jun 20, 2025 | 2,238.00 | 2,264.00 | 2,221.00 | 2,231.00 | 2,217.86 | 0.68% | 9,044 |
Jun 19, 2025 | 2,274.00 | 2,274.00 | 2,186.00 | 2,216.00 | 2,202.94 | - | 3 |
Jun 18, 2025 | 2,182.00 | 2,232.00 | 2,182.00 | 2,216.00 | 2,202.94 | 0.09% | 308 |
Jun 17, 2025 | 2,167.00 | 2,233.00 | 2,167.00 | 2,214.00 | 2,200.96 | -0.63% | 536 |
Jun 13, 2025 | 2,123.00 | 2,227.00 | 2,123.00 | 2,228.00 | 2,214.87 | -0.27% | 30 |
Jun 12, 2025 | 2,320.00 | 2,320.00 | 2,210.00 | 2,234.00 | 2,220.84 | -0.36% | 606 |
Jun 11, 2025 | 2,203.00 | 2,234.00 | 2,191.00 | 2,242.00 | 2,228.79 | 0.76% | 1,152 |
Jun 10, 2025 | 2,248.00 | 2,248.00 | 2,181.00 | 2,225.00 | 2,211.89 | 1.04% | 1,951 |
Jun 9, 2025 | 2,318.00 | 2,318.00 | 2,182.00 | 2,202.00 | 2,189.03 | -0.68% | 72 |
Jun 6, 2025 | 2,266.00 | 2,266.00 | 2,202.00 | 2,217.00 | 2,203.94 | -0.27% | 80 |
Jun 5, 2025 | 2,244.00 | 2,244.00 | 2,178.00 | 2,223.00 | 2,209.90 | 0.77% | 62 |
Jun 4, 2025 | 2,247.00 | 2,247.00 | 2,181.00 | 2,206.00 | 2,193.00 | 0.27% | 428 |
Jun 3, 2025 | 2,247.00 | 2,247.00 | 2,182.00 | 2,200.00 | 2,187.04 | - | 5,368 |
Jun 2, 2025 | 2,248.00 | 2,248.00 | 2,191.00 | 2,200.00 | 2,187.04 | -0.86% | 5,878 |
May 30, 2025 | 2,210.00 | 2,210.00 | 2,180.00 | 2,219.00 | 2,205.93 | 1.19% | 4,346 |
May 29, 2025 | 2,143.00 | 2,200.00 | 2,143.00 | 2,193.00 | 2,180.08 | 0.41% | 6,385 |
May 28, 2025 | 2,215.00 | 2,215.00 | 2,173.00 | 2,184.00 | 2,171.13 | 0.46% | 1,247 |
May 27, 2025 | 2,105.00 | 2,185.00 | 2,105.00 | 2,174.00 | 2,161.19 | 0.23% | 2,295 |
May 26, 2025 | 2,153.00 | 2,185.00 | 2,115.00 | 2,169.00 | 2,156.22 | 0.37% | 13,374 |
May 23, 2025 | 2,150.00 | 2,189.00 | 2,148.00 | 2,161.00 | 2,148.27 | 0.37% | 5,504 |