FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	39.29	39.29	39.00	39.24	39.24	1.85%	1,477
Aug 7, 2025	39.31	39.31	38.53	38.53	38.53	-8.68%	277
Aug 6, 2025	42.25	42.25	42.19	42.19	42.19	0.29%	348
Aug 5, 2025	42.07	42.07	42.07	42.07	42.07	-	152
Aug 4, 2025	42.07	42.07	42.07	42.07	42.07	-	-
Aug 1, 2025	41.88	42.07	41.88	42.07	42.07	0.54%	200
Jul 31, 2025	41.84	41.84	41.84	41.84	41.84	1.09%	165
Jul 30, 2025	41.31	41.39	41.31	41.39	41.39	-0.50%	380
Jul 29, 2025	41.60	41.60	41.60	41.60	41.60	1.02%	321
Jul 28, 2025	41.46	41.46	41.18	41.18	41.18	0.10%	455
Jul 25, 2025	41.15	41.15	41.14	41.14	41.14	4.09%	431
Jul 24, 2025	39.52	39.52	39.52	39.52	39.52	-	88
Jul 23, 2025	39.52	39.52	39.52	39.52	39.52	-	269
Jul 22, 2025	39.52	39.52	39.52	39.52	39.52	-	64
Jul 21, 2025	39.52	39.52	39.52	39.52	39.52	-0.12%	267
Jul 18, 2025	39.57	39.57	39.57	39.57	39.57	-	68
Jul 17, 2025	39.29	39.57	39.25	39.57	39.57	0.47%	981
Jul 16, 2025	39.03	39.39	39.03	39.39	39.39	0.73%	912
Jul 15, 2025	39.10	39.10	39.10	39.10	39.10	0.41%	1,000
Jul 14, 2025	38.94	38.94	38.94	38.94	38.94	-	-
Jul 11, 2025	39.21	39.21	38.94	38.94	38.94	-1.04%	1,115
Jul 10, 2025	39.08	39.35	39.08	39.35	39.35	0.39%	1,866
Jul 9, 2025	39.25	39.25	39.05	39.20	39.20	-1.32%	1,220
Jul 8, 2025	38.97	39.73	38.97	39.73	39.73	2.89%	507
Jul 7, 2025	38.61	38.61	38.61	38.61	38.61	0.28%	118
Jul 3, 2025	38.50	38.50	38.50	38.50	38.50	-	176
Jul 2, 2025	38.50	38.50	38.50	38.50	38.50	-	74
Jul 1, 2025	35.09	38.50	35.09	38.50	38.50	-0.49%	1,787
Jun 30, 2025	38.69	38.69	38.69	38.69	38.69	0.03%	351
Jun 27, 2025	38.81	38.88	38.68	38.68	38.57	-0.41%	2,030
Jun 26, 2025	38.83	38.84	38.83	38.84	38.73	-1.43%	23,601
Jun 25, 2025	39.40	39.40	39.40	39.40	39.29	-	444
Jun 24, 2025	39.21	39.40	39.21	39.40	39.29	0.97%	1,130
Jun 23, 2025	39.02	39.02	39.02	39.02	38.91	0.91%	128,807
Jun 20, 2025	38.67	38.67	38.67	38.67	38.56	-	91
Jun 18, 2025	38.59	38.67	38.58	38.67	38.56	0.89%	6,354
Jun 17, 2025	38.33	38.33	38.33	38.33	38.22	-1.31%	100
Jun 16, 2025	38.84	38.84	38.84	38.84	38.73	0.18%	119
Jun 13, 2025	38.77	38.77	38.77	38.77	38.66	-	2,836
Jun 12, 2025	38.35	38.77	38.35	38.77	38.66	0.78%	410
Jun 11, 2025	38.47	38.47	38.47	38.47	38.36	-	58
Jun 10, 2025	38.47	38.47	38.47	38.47	38.36	0.55%	1,074
Jun 9, 2025	37.82	38.31	37.82	38.26	38.15	-0.04%	1,182
Jun 6, 2025	38.37	38.37	38.28	38.28	38.17	-0.50%	12,059
Jun 5, 2025	38.47	38.47	38.47	38.47	38.36	-	35
Jun 4, 2025	38.47	38.47	38.47	38.47	38.36	-3.32%	100
Jun 3, 2025	39.79	39.79	39.79	39.79	39.68	-	27,387
Jun 2, 2025	39.92	39.92	39.79	39.79	39.68	0.20%	442
May 30, 2025	39.42	39.71	39.42	39.71	39.60	-0.22%	700
May 29, 2025	39.80	39.80	39.80	39.80	39.69	-	84