FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.47	0.47	0.42	0.42	0.42	-11.70%	24,323,000
Jul 31, 2025	0.49	0.49	0.47	0.47	0.47	-3.09%	17,435,100
Jul 30, 2025	0.49	0.49	0.49	0.49	0.49	-1.02%	4,530,600
Jul 29, 2025	0.49	0.50	0.49	0.49	0.49	1.03%	6,593,900
Jul 28, 2025	0.49	0.51	0.49	0.49	0.49	-1.02%	11,451,100
Jul 25, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	1,406,300
Jul 24, 2025	0.50	0.51	0.50	0.50	0.50	-	2,611,400
Jul 23, 2025	0.50	0.50	0.49	0.50	0.50	-	2,908,100
Jul 22, 2025	0.50	0.51	0.50	0.50	0.50	-2.94%	2,795,600
Jul 21, 2025	0.50	0.51	0.49	0.51	0.51	2.00%	4,319,500
Jul 18, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	9,944,500
Jul 17, 2025	0.51	0.52	0.50	0.51	0.51	0.99%	3,974,400
Jul 16, 2025	0.50	0.52	0.49	0.51	0.51	1.00%	14,482,300
Jul 15, 2025	0.50	0.50	0.50	0.50	0.50	-	3,625,700
Jul 14, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	7,419,100
Jul 11, 2025	0.51	0.51	0.50	0.51	0.51	0.99%	9,029,300
Jul 10, 2025	0.48	0.53	0.48	0.51	0.51	5.21%	43,134,700
Jul 9, 2025	0.48	0.48	0.47	0.48	0.48	-	3,774,700
Jul 8, 2025	0.48	0.48	0.48	0.48	0.48	-	2,015,100
Jul 7, 2025	0.48	0.49	0.48	0.48	0.48	-	4,969,600
Jul 4, 2025	0.48	0.49	0.47	0.48	0.48	-	25,046,800
Jul 3, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	2,619,300
Jul 2, 2025	0.49	0.49	0.48	0.49	0.49	-	5,803,500
Jul 1, 2025	0.49	0.50	0.48	0.49	0.49	-1.02%	11,153,400
Jun 30, 2025	0.48	0.50	0.48	0.49	0.49	3.16%	23,158,300
Jun 26, 2025	0.49	0.49	0.47	0.48	0.48	-1.04%	11,853,100
Jun 25, 2025	0.48	0.49	0.48	0.48	0.48	1.05%	12,450,900
Jun 24, 2025	0.49	0.49	0.47	0.48	0.48	-2.06%	12,338,300
Jun 23, 2025	0.47	0.49	0.47	0.49	0.49	3.19%	20,163,700
Jun 20, 2025	0.47	0.48	0.46	0.47	0.47	1.08%	12,740,700
Jun 19, 2025	0.46	0.48	0.46	0.47	0.47	1.09%	13,466,100
Jun 18, 2025	0.43	0.49	0.43	0.46	0.46	6.98%	32,278,300
Jun 17, 2025	0.43	0.44	0.43	0.43	0.43	-	1,383,400
Jun 16, 2025	0.43	0.43	0.42	0.43	0.43	-	2,793,900
Jun 13, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	9,428,400
Jun 12, 2025	0.43	0.44	0.43	0.43	0.43	-1.16%	1,902,400
Jun 11, 2025	0.44	0.46	0.43	0.43	0.43	-	17,745,500
Jun 10, 2025	0.42	0.44	0.42	0.43	0.43	1.18%	7,028,000
Jun 9, 2025	0.43	0.43	0.42	0.43	0.43	-	12,683,800
Jun 6, 2025	0.43	0.43	0.42	0.43	0.43	-	4,459,600
Jun 5, 2025	0.43	0.45	0.42	0.43	0.43	-	5,994,600
Jun 4, 2025	0.44	0.44	0.42	0.43	0.43	-1.16%	5,231,300
Jun 3, 2025	0.43	0.45	0.42	0.43	0.43	1.18%	10,235,500
May 30, 2025	0.43	0.44	0.42	0.43	0.43	-	2,952,800
May 29, 2025	0.43	0.44	0.42	0.43	0.43	-	7,411,700
May 28, 2025	0.42	0.44	0.42	0.43	0.43	1.19%	17,169,800
May 27, 2025	0.42	0.43	0.41	0.42	0.42	1.20%	6,626,300
May 26, 2025	0.42	0.42	0.41	0.42	0.42	-	1,606,200
May 23, 2025	0.42	0.43	0.41	0.42	0.42	-1.19%	5,632,200
May 22, 2025	0.41	0.43	0.41	0.42	0.42	1.20%	5,215,700