FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.55	0.61	0.53	0.60	0.60	6.19%	493,372
Jul 31, 2025	0.55	0.58	0.54	0.57	0.57	-1.07%	560,110
Jul 30, 2025	0.53	0.57	0.53	0.57	0.57	4.79%	401,165
Jul 29, 2025	0.55	0.55	0.50	0.55	0.55	2.73%	264,959
Jul 28, 2025	0.49	0.55	0.48	0.53	0.53	3.47%	765,570
Jul 25, 2025	0.44	0.53	0.44	0.51	0.51	9.15%	828,188
Jul 24, 2025	0.42	0.47	0.42	0.47	0.47	5.98%	192,366
Jul 23, 2025	0.41	0.46	0.41	0.44	0.44	1.83%	99,563
Jul 22, 2025	0.43	0.46	0.40	0.44	0.44	1.07%	472,000
Jul 21, 2025	0.36	0.44	0.36	0.43	0.43	12.15%	73,338
Jul 18, 2025	0.42	0.43	0.38	0.38	0.38	-6.34%	71,818
Jul 17, 2025	0.37	0.42	0.36	0.41	0.41	7.38%	58,119
Jul 16, 2025	0.42	0.46	0.38	0.38	0.38	-6.16%	59,773
Jul 15, 2025	0.48	0.48	0.41	0.41	0.41	-13.43%	106,059
Jul 14, 2025	0.44	0.49	0.44	0.47	0.47	2.92%	60,405
Jul 11, 2025	0.48	0.51	0.44	0.46	0.46	-8.67%	289,238
Jul 10, 2025	0.34	0.50	0.34	0.50	0.50	35.87%	1,070,379
Jul 9, 2025	0.32	0.37	0.32	0.37	0.37	8.20%	168,792
Jul 8, 2025	0.31	0.35	0.30	0.34	0.34	8.73%	113,981
Jul 7, 2025	0.30	0.31	0.30	0.31	0.31	-2.25%	66,110
Jul 3, 2025	0.31	0.32	0.31	0.32	0.32	5.38%	8,589
Jul 2, 2025	0.31	0.32	0.30	0.30	0.30	-5.11%	63,582
Jul 1, 2025	0.30	0.32	0.30	0.32	0.32	-2.20%	19,870
Jun 30, 2025	0.27	0.33	0.27	0.33	0.33	12.83%	65,044
Jun 27, 2025	0.30	0.31	0.29	0.29	0.29	-3.24%	38,415
Jun 26, 2025	0.29	0.31	0.29	0.30	0.30	-3.29%	33,831
Jun 25, 2025	0.28	0.31	0.28	0.31	0.31	7.53%	47,363
Jun 24, 2025	0.27	0.29	0.27	0.29	0.29	5.48%	145,337
Jun 23, 2025	0.28	0.29	0.27	0.27	0.27	-1.00%	76,132
Jun 20, 2025	0.29	0.29	0.27	0.28	0.28	-5.41%	62,764
Jun 18, 2025	0.27	0.29	0.27	0.29	0.29	-0.41%	54,001
Jun 17, 2025	0.30	0.30	0.28	0.29	0.29	2.59%	89,002
Jun 16, 2025	0.28	0.30	0.27	0.29	0.29	3.86%	31,949
Jun 13, 2025	0.29	0.30	0.27	0.27	0.27	-5.18%	144,599
Jun 12, 2025	0.30	0.31	0.29	0.29	0.29	-	81,499
Jun 11, 2025	0.29	0.30	0.29	0.29	0.29	-3.33%	76,305
Jun 10, 2025	0.32	0.33	0.30	0.30	0.30	-6.07%	16,601
Jun 9, 2025	0.28	0.33	0.28	0.32	0.32	8.09%	18,337
Jun 6, 2025	0.31	0.32	0.29	0.30	0.30	0.17%	40,579
Jun 5, 2025	0.29	0.31	0.29	0.30	0.30	1.72%	29,025
Jun 4, 2025	0.28	0.32	0.28	0.29	0.29	-	54,147
Jun 3, 2025	0.31	0.31	0.29	0.29	0.29	-5.45%	40,470
Jun 2, 2025	0.28	0.31	0.28	0.31	0.31	2.67%	71,547
May 30, 2025	0.28	0.30	0.28	0.30	0.30	0.82%	49,910
May 29, 2025	0.30	0.31	0.29	0.30	0.30	-2.40%	62,665
May 28, 2025	0.31	0.31	0.29	0.30	0.30	-0.57%	133,763
May 27, 2025	0.31	0.32	0.30	0.31	0.31	-1.50%	37,381
May 23, 2025	0.29	0.32	0.29	0.31	0.31	-5.14%	36,355
May 22, 2025	0.31	0.33	0.31	0.33	0.33	-2.39%	76,616
May 21, 2025	0.34	0.36	0.33	0.33	0.33	0.09%	18,685