FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.78	0.84	0.77	0.83	0.83	7.06%	4,703
Aug 7, 2025	0.72	0.81	0.72	0.78	0.78	5.84%	2,736
Aug 6, 2025	0.74	0.74	0.74	0.74	0.74	1.52%	2,360
Aug 5, 2025	0.74	0.74	0.73	0.73	0.73	-2.68%	960
Aug 4, 2025	0.75	0.75	0.75	0.75	0.75	3.26%	5,481
Aug 1, 2025	0.75	0.75	0.72	0.72	0.72	-7.85%	31,642
Jul 31, 2025	0.80	0.80	0.78	0.78	0.78	-3.90%	800
Jul 30, 2025	0.82	0.82	0.77	0.81	0.81	7.24%	24,088
Jul 29, 2025	0.79	0.81	0.75	0.76	0.76	-5.14%	13,357
Jul 28, 2025	0.78	0.82	0.78	0.80	0.80	4.57%	3,886
Jul 25, 2025	0.77	0.77	0.74	0.77	0.77	2.13%	1,409
Jul 24, 2025	0.78	0.78	0.75	0.75	0.75	-3.23%	1,491
Jul 23, 2025	0.77	0.78	0.76	0.78	0.78	0.65%	4,170
Jul 22, 2025	0.81	0.81	0.77	0.77	0.77	-3.01%	30,922
Jul 21, 2025	0.83	0.84	0.78	0.79	0.79	-2.11%	30,654
Jul 18, 2025	0.87	0.87	0.79	0.81	0.81	-5.81%	10,014
Jul 17, 2025	0.84	0.88	0.84	0.86	0.86	1.89%	9,314
Jul 16, 2025	0.85	0.85	0.83	0.85	0.85	-0.12%	11,372
Jul 15, 2025	0.82	0.85	0.82	0.85	0.85	2.92%	5,870
Jul 14, 2025	0.82	0.82	0.80	0.82	0.82	-0.60%	1,860
Jul 11, 2025	0.82	0.83	0.81	0.83	0.83	-0.29%	18,599
Jul 10, 2025	0.82	0.83	0.81	0.83	0.83	2.78%	39,178
Jul 9, 2025	0.77	0.82	0.77	0.81	0.81	5.77%	8,790
Jul 8, 2025	0.77	0.77	0.74	0.76	0.76	0.94%	1,675
Jul 7, 2025	0.78	0.79	0.75	0.76	0.76	-1.19%	10,285
Jul 4, 2025	0.80	0.80	0.77	0.77	0.77	-3.53%	3,419
Jul 3, 2025	0.75	0.82	0.75	0.79	0.79	3.80%	8,505
Jul 2, 2025	0.69	0.76	0.69	0.76	0.76	11.05%	24,759
Jul 1, 2025	0.72	0.72	0.69	0.69	0.69	-4.18%	5,495
Jun 30, 2025	0.73	0.73	0.72	0.72	0.72	-0.55%	6,009
Jun 27, 2025	0.73	0.73	0.72	0.72	0.72	1.83%	252
Jun 26, 2025	0.75	0.75	0.71	0.71	0.71	-5.47%	6,679
Jun 25, 2025	0.70	0.75	0.70	0.75	0.75	8.23%	10,176
Jun 24, 2025	0.69	0.73	0.69	0.69	0.69	4.21%	6,273
Jun 23, 2025	0.68	0.68	0.66	0.67	0.67	-2.21%	5,573
Jun 20, 2025	0.68	0.69	0.68	0.68	0.68	-2.44%	770
Jun 19, 2025	0.69	0.70	0.69	0.70	0.70	1.01%	7,003
Jun 18, 2025	0.67	0.71	0.67	0.69	0.69	6.81%	11,314
Jun 17, 2025	0.64	0.65	0.64	0.65	0.65	-1.97%	20
Jun 16, 2025	0.62	0.67	0.62	0.66	0.66	7.86%	10,752
Jun 13, 2025	0.65	0.65	0.61	0.61	0.61	-7.70%	3,730
Jun 12, 2025	0.68	0.68	0.65	0.66	0.66	-2.65%	2,850
Jun 11, 2025	0.69	0.69	0.66	0.68	0.68	1.49%	4,763
Jun 10, 2025	0.66	0.68	0.65	0.67	0.67	2.45%	15,752
Jun 9, 2025	0.65	0.70	0.65	0.65	0.65	0.93%	13,874
Jun 6, 2025	0.62	0.65	0.62	0.65	0.65	10.20%	9,301
Jun 5, 2025	0.55	0.59	0.55	0.59	0.59	4.07%	6,088
Jun 4, 2025	0.56	0.57	0.56	0.57	0.57	-0.70%	4,681
Jun 3, 2025	0.55	0.58	0.55	0.57	0.57	3.27%	1,257
Jun 2, 2025	0.57	0.57	0.55	0.55	0.55	-6.29%	151