NXP Semiconductors N.V. (LON:0EDE)
London · Delayed Price · Currency is GBP · Price in USD 208.94
-3.86 (-1.82%)
At close: Aug 1, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 212.90 | 212.90 | 206.39 | 210.91 | 210.91 | -0.89% | 2,481 |
| Jul 31, 2025 | 220.48 | 220.71 | 212.80 | 212.80 | 212.80 | -5.17% | 1,450 |
| Jul 30, 2025 | 226.20 | 228.28 | 222.69 | 224.40 | 224.40 | -1.35% | 545 |
| Jul 29, 2025 | 229.48 | 232.80 | 226.82 | 227.47 | 227.47 | 0.13% | 2,443 |
| Jul 28, 2025 | 224.99 | 227.70 | 224.90 | 227.18 | 227.18 | 2.13% | 1,001 |
| Jul 25, 2025 | 223.79 | 223.79 | 221.04 | 222.44 | 222.44 | -0.60% | 2,422 |
| Jul 24, 2025 | 223.41 | 224.40 | 217.75 | 223.78 | 223.78 | -0.67% | 2,834 |
| Jul 23, 2025 | 217.25 | 226.50 | 217.25 | 225.28 | 225.28 | -0.91% | 1,242 |
| Jul 22, 2025 | 215.99 | 227.87 | 213.90 | 227.35 | 227.35 | -1.33% | 5,156 |
| Jul 21, 2025 | 227.85 | 231.63 | 227.00 | 230.42 | 230.42 | 2.42% | 4,402 |
| Jul 18, 2025 | 226.53 | 230.00 | 223.92 | 224.98 | 224.98 | 0.40% | 581 |
| Jul 17, 2025 | 219.85 | 224.09 | 219.70 | 224.09 | 224.09 | 2.50% | 1,026 |
| Jul 16, 2025 | 221.60 | 222.43 | 217.47 | 218.63 | 218.63 | -2.04% | 760 |
| Jul 15, 2025 | 227.00 | 227.00 | 222.50 | 223.19 | 223.19 | -0.24% | 1,525 |
| Jul 14, 2025 | 222.45 | 227.41 | 222.45 | 223.73 | 223.73 | -2.74% | 1,829 |
| Jul 11, 2025 | 230.81 | 231.03 | 228.37 | 230.04 | 230.04 | -2.02% | 836 |
| Jul 10, 2025 | 231.81 | 236.45 | 231.47 | 234.79 | 234.79 | 2.80% | 832 |
| Jul 9, 2025 | 231.78 | 233.97 | 228.28 | 228.39 | 228.39 | -1.27% | 884 |
| Jul 8, 2025 | 228.73 | 234.13 | 227.32 | 231.33 | 231.33 | 1.95% | 666 |
| Jul 7, 2025 | 224.10 | 232.17 | 223.78 | 226.90 | 226.90 | -2.40% | 3,430 |
| Jul 3, 2025 | 231.67 | 232.49 | 230.19 | 232.49 | 232.49 | 0.39% | 15,401 |
| Jul 2, 2025 | 221.81 | 231.59 | 220.20 | 231.59 | 231.59 | 3.76% | 806 |
| Jul 1, 2025 | 218.67 | 224.81 | 215.24 | 223.20 | 223.20 | 2.92% | 862 |
| Jun 30, 2025 | 217.66 | 219.71 | 215.98 | 216.87 | 216.87 | -0.32% | 10,466 |
| Jun 27, 2025 | 218.98 | 220.42 | 217.28 | 217.57 | 217.57 | 0.05% | 886 |
| Jun 26, 2025 | 216.30 | 219.32 | 215.81 | 217.46 | 217.46 | 1.38% | 1,219 |
| Jun 25, 2025 | 218.50 | 218.50 | 213.89 | 214.51 | 214.51 | -1.88% | 1,428 |
| Jun 24, 2025 | 214.67 | 220.55 | 214.09 | 218.61 | 217.59 | 4.54% | 2,760 |
| Jun 23, 2025 | 208.42 | 211.32 | 206.64 | 209.11 | 208.14 | 0.24% | 1,013 |
| Jun 20, 2025 | 214.97 | 214.97 | 207.73 | 208.61 | 207.64 | -1.87% | 812 |
| Jun 18, 2025 | 214.23 | 214.56 | 212.09 | 212.59 | 211.60 | -1.89% | 366 |
| Jun 17, 2025 | 212.00 | 217.28 | 212.00 | 216.69 | 215.68 | -0.12% | 335 |
| Jun 16, 2025 | 215.00 | 217.90 | 213.60 | 216.96 | 215.95 | 1.92% | 724 |
| Jun 13, 2025 | 212.88 | 215.16 | 211.90 | 212.87 | 211.88 | -2.63% | 19,586 |
| Jun 12, 2025 | 216.21 | 219.98 | 215.25 | 218.61 | 217.59 | 0.90% | 1,133 |
| Jun 11, 2025 | 220.66 | 222.12 | 216.07 | 216.65 | 215.64 | -0.80% | 2,334 |
| Jun 10, 2025 | 214.44 | 220.57 | 214.22 | 218.41 | 217.39 | 2.04% | 1,061 |
| Jun 9, 2025 | 214.99 | 214.99 | 208.69 | 214.04 | 213.04 | 2.39% | 789 |
| Jun 6, 2025 | 207.50 | 211.09 | 207.50 | 209.04 | 208.07 | -0.34% | 321 |
| Jun 5, 2025 | 210.93 | 213.35 | 208.86 | 209.75 | 208.77 | -0.07% | 1,188 |
| Jun 4, 2025 | 202.46 | 210.00 | 201.28 | 209.90 | 208.92 | 6.08% | 1,767 |
| Jun 3, 2025 | 192.54 | 198.65 | 190.30 | 197.87 | 196.95 | 3.49% | 2,111 |
| Jun 2, 2025 | 190.36 | 191.93 | 190.00 | 191.19 | 190.30 | 0.95% | 409 |
| May 30, 2025 | 193.00 | 195.04 | 188.62 | 189.39 | 188.51 | -2.85% | 1,347 |
| May 29, 2025 | 200.00 | 200.25 | 194.95 | 194.95 | 194.04 | -1.64% | 439 |
| May 28, 2025 | 199.00 | 201.00 | 196.72 | 198.21 | 197.28 | -0.91% | 187 |
| May 27, 2025 | 196.99 | 200.04 | 194.26 | 200.04 | 199.11 | 3.63% | 1,887 |
| May 23, 2025 | 189.70 | 193.84 | 189.48 | 193.03 | 192.13 | -3.16% | 738 |
| May 22, 2025 | 208.96 | 210.07 | 198.68 | 199.33 | 198.40 | -3.93% | 4,899 |
| May 21, 2025 | 209.08 | 213.28 | 207.07 | 207.49 | 206.52 | -1.27% | 1,073 |