FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	35.61	35.61	35.61	35.61	35.61	-1.95%
Jul 31, 2025	36.32	36.32	36.32	36.32	36.32	-0.19%
Jul 30, 2025	36.39	36.39	36.39	36.39	36.39	0.47%
Jul 29, 2025	36.22	36.22	36.22	36.22	36.22	-0.58%
Jul 28, 2025	36.43	36.43	36.43	36.43	36.43	0.33%
Jul 25, 2025	36.31	36.31	36.31	36.31	36.31	0.61%
Jul 24, 2025	36.09	36.09	36.09	36.09	36.09	0.33%
Jul 23, 2025	35.97	35.97	35.97	35.97	35.97	0.70%
Jul 22, 2025	35.72	35.72	35.72	35.72	35.72	-0.58%
Jul 21, 2025	35.93	35.93	35.93	35.93	35.93	0.25%
Jul 18, 2025	35.84	35.84	35.84	35.84	35.84	0.03%
Jul 17, 2025	35.83	35.83	35.83	35.83	35.83	0.70%
Jul 16, 2025	35.58	35.58	35.58	35.58	35.58	0.34%
Jul 15, 2025	35.46	35.46	35.46	35.46	35.46	0.17%
Jul 14, 2025	35.40	35.40	35.40	35.40	35.40	0.28%
Jul 11, 2025	35.30	35.30	35.30	35.30	35.30	-0.40%
Jul 10, 2025	35.44	35.44	35.44	35.44	35.44	-0.17%
Jul 9, 2025	35.50	35.50	35.50	35.50	35.50	0.94%
Jul 8, 2025	35.17	35.17	35.17	35.17	35.17	-0.23%
Jul 7, 2025	35.25	35.25	35.25	35.25	35.25	-0.79%
Jul 3, 2025	35.53	35.53	35.53	35.53	35.53	1.14%
Jul 2, 2025	35.13	35.13	35.13	35.13	35.13	0.86%
Jul 1, 2025	34.83	34.83	34.83	34.83	34.83	-1.16%
Jun 30, 2025	35.24	35.24	35.24	35.24	35.24	0.63%
Jun 27, 2025	35.02	35.02	35.02	35.02	35.02	0.60%
Jun 26, 2025	34.81	34.81	34.81	34.81	34.81	1.04%
Jun 25, 2025	34.45	34.45	34.45	34.45	34.45	0.17%
Jun 24, 2025	34.39	34.39	34.39	34.39	34.39	1.48%
Jun 23, 2025	33.89	33.89	33.89	33.89	33.89	1.10%
Jun 20, 2025	33.52	33.52	33.52	33.52	33.52	-0.53%
Jun 18, 2025	33.70	33.70	33.70	33.70	33.70	-0.12%
Jun 17, 2025	33.74	33.74	33.74	33.74	33.74	-0.85%
Jun 16, 2025	34.03	34.03	34.03	34.03	34.03	1.31%
Jun 13, 2025	33.59	33.59	33.59	33.59	33.59	-1.32%
Jun 12, 2025	34.04	34.04	34.04	34.04	34.04	0.27%
Jun 11, 2025	33.95	33.95	33.95	33.95	33.95	-0.41%
Jun 10, 2025	34.09	34.09	34.09	34.09	34.09	0.53%
Jun 9, 2025	33.91	33.91	33.91	33.91	33.91	0.06%
Jun 6, 2025	33.89	33.89	33.89	33.89	33.89	0.74%
Jun 5, 2025	33.64	33.64	33.64	33.64	33.64	-0.68%
Jun 4, 2025	33.87	33.87	33.87	33.87	33.87	0.42%
Jun 3, 2025	33.73	33.73	33.73	33.73	33.73	0.75%
Jun 2, 2025	33.48	33.48	33.48	33.48	33.48	0.63%
May 30, 2025	33.27	33.27	33.27	33.27	33.27	-0.03%
May 29, 2025	33.28	33.28	33.28	33.28	33.28	0.57%
May 28, 2025	33.09	33.09	33.09	33.09	33.09	-0.30%
May 27, 2025	33.19	33.19	33.19	33.19	33.19	2.41%
May 23, 2025	32.41	32.41	32.41	32.41	32.41	-1.13%
May 22, 2025	32.78	32.78	32.78	32.78	32.78	0.24%
May 21, 2025	32.70	32.70	32.70	32.70	32.70	-1.59%