The Macerich Company (LON:0JX5)
London · Delayed Price · Currency is GBP · Price in USD 16.35
-0.47 (-2.77%)
At close: Aug 1, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -2.77% | 122 |
| Jul 31, 2025 | 16.44 | 16.81 | 16.44 | 16.81 | 16.81 | -0.94% | 809 |
| Jul 30, 2025 | 17.00 | 17.00 | 16.97 | 16.97 | 16.97 | -2.13% | 11 |
| Jul 29, 2025 | 17.35 | 17.46 | 17.34 | 17.34 | 17.34 | -0.69% | 91 |
| Jul 28, 2025 | 17.37 | 17.46 | 17.37 | 17.46 | 17.46 | -0.91% | - |
| Jul 25, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.51% | 127 |
| Jul 23, 2025 | 17.60 | 17.60 | 17.53 | 17.53 | 17.53 | 2.00% | 267 |
| Jul 22, 2025 | 16.94 | 17.19 | 16.94 | 17.19 | 17.19 | 1.70% | 1,106 |
| Jul 21, 2025 | 16.78 | 16.95 | 16.65 | 16.90 | 16.90 | 1.03% | 1,133 |
| Jul 18, 2025 | 16.53 | 16.73 | 16.53 | 16.73 | 16.73 | 0.83% | 137 |
| Jul 17, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.48% | 1 |
| Jul 16, 2025 | 16.12 | 16.35 | 16.12 | 16.35 | 16.35 | 2.08% | 1,353 |
| Jul 15, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.14% | 100 |
| Jul 11, 2025 | 16.26 | 16.26 | 16.20 | 16.20 | 16.20 | -1.34% | 255 |
| Jul 10, 2025 | 16.40 | 16.42 | 16.40 | 16.42 | 16.42 | 1.35% | 1,038 |
| Jul 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.07% | 5 |
| Jul 8, 2025 | 16.12 | 16.24 | 16.12 | 16.19 | 16.19 | -3.35% | 717 |
| Jul 7, 2025 | 16.39 | 16.75 | 16.39 | 16.75 | 16.75 | 1.71% | 63 |
| Jul 2, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.92% | 7 |
| Jul 1, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 3.75% | 1,438 |
| Jun 30, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.66% | 403 |
| Jun 27, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.43% | 2 |
| Jun 26, 2025 | 15.79 | 16.06 | 15.79 | 16.06 | 16.06 | -2.95% | 386 |
| Jun 24, 2025 | 16.12 | 16.55 | 16.12 | 16.55 | 16.55 | 4.15% | 2,044 |
| Jun 23, 2025 | 15.96 | 15.96 | 15.89 | 15.89 | 15.89 | 0.13% | 29 |
| Jun 20, 2025 | 16.15 | 16.15 | 15.87 | 15.87 | 15.87 | 1.26% | 478 |
| Jun 18, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -2.09% | 425 |
| Jun 16, 2025 | 15.99 | 16.01 | 15.86 | 16.01 | 16.01 | 1.92% | 660 |
| Jun 13, 2025 | 15.80 | 15.80 | 15.71 | 15.71 | 15.71 | -2.52% | 890 |
| Jun 12, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -3.56% | 100 |
| Jun 11, 2025 | 16.71 | 16.79 | 16.71 | 16.71 | 16.71 | -0.62% | 90 |
| Jun 10, 2025 | 16.61 | 16.81 | 16.61 | 16.81 | 16.81 | 0.91% | 118 |
| Jun 9, 2025 | 16.44 | 16.66 | 16.44 | 16.66 | 16.66 | 6.10% | 626 |
| Jun 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.16% | 3 |
| Jun 5, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.01% | 70 |
| Jun 4, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.74% | 793 |
| Jun 3, 2025 | 16.09 | 16.09 | 15.84 | 15.84 | 15.84 | -2.07% | 182 |
| May 30, 2025 | 16.10 | 16.18 | 16.10 | 16.18 | 16.01 | -0.94% | 116 |
| May 29, 2025 | 16.00 | 16.33 | 16.00 | 16.33 | 16.16 | 8.72% | 1,329 |
| May 27, 2025 | 15.05 | 15.05 | 15.02 | 15.02 | 14.86 | 0.25% | 29 |
| May 23, 2025 | 15.04 | 15.04 | 14.98 | 14.98 | 14.82 | -0.27% | 157 |
| May 22, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.86 | -2.41% | 85 |
| May 21, 2025 | 15.52 | 15.52 | 15.39 | 15.39 | 15.23 | -3.19% | 771 |
| May 20, 2025 | 15.87 | 15.90 | 15.87 | 15.90 | 15.73 | -0.79% | 66 |
| May 16, 2025 | 16.00 | 16.03 | 15.98 | 16.03 | 15.86 | 1.97% | 252 |
| May 14, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.55 | -2.32% | 200 |
| May 13, 2025 | 16.42 | 16.51 | 16.09 | 16.09 | 15.92 | -4.19% | 398 |
| May 12, 2025 | 17.04 | 17.04 | 16.79 | 16.79 | 16.61 | 12.77% | 148 |
| May 6, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.73 | -2.23% | 409 |
| May 2, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.07 | 1.67% | 2 |