FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.43	0.44	0.43	0.43	0.43	3.33%	286,485
Jul 30, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 29, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	22,831
Jul 28, 2025	0.42	0.42	0.42	0.42	0.42	-0.95%	81,080
Jul 27, 2025	0.42	0.42	0.42	0.42	0.42	0.96%	9,182
Jul 24, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	1,975
Jul 23, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	44,125
Jul 22, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	22,675
Jul 21, 2025	0.42	0.42	0.42	0.42	0.42	0.48%	27,460
Jul 20, 2025	0.42	0.42	0.42	0.42	0.42	-	11,000
Jul 17, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	15,280
Jul 16, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	7,762
Jul 15, 2025	0.42	0.42	0.42	0.42	0.42	4.53%	86,000
Jul 14, 2025	0.40	0.40	0.40	0.40	0.40	-0.75%	14,900
Jul 13, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	1,000
Jul 10, 2025	0.40	0.40	0.40	0.40	0.40	-0.75%	40,427
Jul 9, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	12,019
Jul 8, 2025	0.40	0.41	0.40	0.40	0.40	-	5,100
Jul 7, 2025	0.40	0.41	0.40	0.40	0.40	-	29,500
Jul 6, 2025	0.40	0.40	0.40	0.40	0.40	3.90%	1,000
Jul 3, 2025	0.38	0.39	0.38	0.39	0.39	-1.28%	20,600
Jul 2, 2025	0.39	0.39	0.39	0.39	0.39	-	5,100
Jul 1, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	2,312
Jun 30, 2025	0.39	0.39	0.39	0.39	0.39	2.67%	100,000
Jun 26, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 25, 2025	0.37	0.38	0.37	0.38	0.38	0.81%	25,284
Jun 24, 2025	0.37	0.37	0.37	0.37	0.37	-0.80%	353,113
Jun 23, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 22, 2025	0.38	0.38	0.38	0.38	0.38	-	5,000
Jun 19, 2025	0.38	0.38	0.38	0.38	0.38	2.18%	3,453
Jun 18, 2025	0.37	0.37	0.37	0.37	0.37	6.07%	21,114
Jun 17, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 16, 2025	0.35	0.35	0.35	0.35	0.35	0.29%	100
Jun 15, 2025	0.36	0.36	0.35	0.35	0.35	-9.21%	11,314
Jun 12, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 11, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 10, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 4, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 3, 2025	0.38	0.38	0.38	0.38	0.38	-	9,063
Jun 2, 2025	0.38	0.38	0.38	0.38	0.38	-	1,120
Jun 1, 2025	0.38	0.39	0.38	0.38	0.38	-	22,010
May 29, 2025	0.37	0.38	0.37	0.38	0.38	2.43%	33,100
May 28, 2025	0.36	0.37	0.36	0.37	0.37	3.34%	49,035
May 27, 2025	0.36	0.36	0.36	0.36	0.36	-	90,000
May 26, 2025	0.36	0.36	0.36	0.36	0.36	-0.28%	1,300
May 25, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	17,200
May 22, 2025	0.36	0.36	0.36	0.36	0.36	-	4,000
May 21, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	5,800
May 20, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 19, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	15,489