FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	49.14	49.23	49.07	49.17	49.17	-0.16%	51,859
Aug 7, 2025	49.27	49.49	49.20	49.25	49.25	1.13%	49,161
Aug 6, 2025	48.78	48.78	48.62	48.70	48.70	0.04%	10,645
Aug 5, 2025	48.79	48.83	48.57	48.68	48.68	0.50%	125,042
Aug 4, 2025	48.48	48.81	48.39	48.44	48.44	1.09%	24,848
Aug 1, 2025	48.12	48.17	47.77	47.92	47.92	-1.24%	42,099
Jul 31, 2025	48.82	48.85	48.51	48.52	48.52	-0.53%	61,359
Jul 30, 2025	49.09	49.20	48.78	48.78	48.78	-0.51%	39,290
Jul 29, 2025	48.94	49.13	48.90	49.03	49.03	-0.02%	21,132
Jul 28, 2025	49.43	49.47	48.98	49.04	49.04	-0.30%	10,758
Jul 25, 2025	49.26	49.26	49.07	49.19	49.19	-0.69%	13,889
Jul 24, 2025	49.71	49.77	49.51	49.53	49.53	-0.10%	34,892
Jul 23, 2025	49.44	49.61	49.41	49.58	49.58	0.90%	80,345
Jul 22, 2025	48.96	49.14	48.89	49.14	49.14	-0.51%	30,493
Jul 21, 2025	49.09	49.45	49.03	49.39	49.39	0.57%	51,242
Jul 18, 2025	48.97	49.19	48.97	49.11	49.11	0.27%	31,086
Jul 17, 2025	48.72	48.98	48.62	48.98	48.98	0.97%	39,796
Jul 16, 2025	48.62	48.65	48.31	48.51	48.51	0.14%	99,234
Jul 15, 2025	48.53	48.77	48.44	48.44	48.44	0.67%	38,587
Jul 14, 2025	48.06	48.19	48.01	48.12	48.12	0.06%	14,707
Jul 11, 2025	48.31	48.31	48.09	48.09	48.09	-0.08%	15,891
Jul 10, 2025	48.24	48.32	48.06	48.13	48.13	0.25%	14,975
Jul 9, 2025	48.21	48.21	47.98	48.01	48.01	-0.19%	14,035
Jul 8, 2025	48.26	48.29	48.09	48.10	48.10	-0.04%	16,382
Jul 7, 2025	47.90	48.21	47.89	48.12	48.12	-0.06%	15,668
Jul 4, 2025	48.11	48.20	48.03	48.15	48.15	-0.91%	43,027
Jul 3, 2025	48.42	48.60	48.30	48.59	48.59	0.85%	111,129
Jul 2, 2025	48.23	48.23	47.93	48.18	48.18	0.27%	62,271
Jul 1, 2025	48.11	48.23	48.02	48.05	48.05	0.38%	47,685
Jun 30, 2025	47.97	48.05	47.74	47.87	47.87	-0.27%	349,763
Jun 27, 2025	48.09	48.09	47.89	48.00	48.00	-0.10%	2,223,039
Jun 26, 2025	47.92	48.09	47.87	48.05	48.05	0.75%	123,160
Jun 25, 2025	47.81	47.82	47.64	47.69	47.69	0.25%	20,663
Jun 24, 2025	47.37	47.60	47.23	47.57	47.57	2.92%	26,266
Jun 23, 2025	46.06	46.28	45.88	46.22	46.22	0.09%	24,970
Jun 20, 2025	46.32	46.55	46.15	46.18	46.18	1.07%	10,948
Jun 19, 2025	45.92	45.95	45.68	45.69	45.69	-1.76%	26,341
Jun 18, 2025	46.57	46.61	46.36	46.51	46.51	-0.28%	61,582
Jun 17, 2025	46.80	47.08	46.60	46.64	46.64	-1.06%	29,723
Jun 16, 2025	46.73	47.19	46.73	47.14	47.14	1.40%	94,976
Jun 13, 2025	46.40	46.50	46.25	46.49	46.49	-1.25%	17,834
Jun 12, 2025	47.11	47.20	46.74	47.08	47.08	-0.91%	15,829
Jun 11, 2025	47.38	47.60	47.34	47.51	47.18	1.15%	8,277
Jun 10, 2025	46.93	47.16	46.82	46.97	46.64	0.15%	20,675
Jun 9, 2025	46.78	46.90	46.72	46.90	46.57	1.12%	793
Jun 6, 2025	46.37	46.45	46.24	46.38	46.06	-0.19%	30,843
Jun 5, 2025	46.33	46.52	46.03	46.47	46.15	0.89%	39,954
Jun 4, 2025	45.80	46.09	45.80	46.06	45.74	1.25%	29,367
Jun 3, 2025	45.43	45.49	45.25	45.49	45.17	0.78%	125,001
Jun 2, 2025	44.85	45.28	44.58	45.14	44.83	0.45%	70,232