Private Bancorp of America, Inc. (PBAM)
OTCMKTS · Delayed Price · Currency is USD
57.10
-0.35 (-0.61%)
Aug 12, 2025, 3:30 PM EDT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 56.75 | 57.30 | 56.75 | 57.10 | 57.10 | -0.61% | 2,534 |
| Aug 11, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - | 50 |
| Aug 8, 2025 | 57.24 | 57.45 | 57.17 | 57.45 | 57.45 | 0.33% | 3,748 |
| Aug 7, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - | 336 |
| Aug 6, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -0.33% | 100 |
| Aug 5, 2025 | 57.89 | 57.89 | 57.15 | 57.45 | 57.45 | -0.33% | 7,070 |
| Aug 4, 2025 | 57.63 | 57.64 | 57.63 | 57.64 | 57.64 | -0.69% | 720 |
| Aug 1, 2025 | 57.80 | 58.04 | 57.75 | 58.04 | 58.04 | 0.05% | 383 |
| Jul 31, 2025 | 58.20 | 58.20 | 58.01 | 58.01 | 58.01 | -0.53% | 2,382 |
| Jul 30, 2025 | 58.54 | 58.54 | 58.32 | 58.32 | 58.32 | -0.32% | 2,415 |
| Jul 29, 2025 | 58.52 | 58.75 | 58.51 | 58.51 | 58.51 | -0.15% | 3,595 |
| Jul 28, 2025 | 58.87 | 59.00 | 58.50 | 58.60 | 58.60 | -0.34% | 4,286 |
| Jul 25, 2025 | 58.50 | 58.87 | 58.16 | 58.80 | 58.80 | 1.03% | 7,151 |
| Jul 24, 2025 | 58.29 | 58.84 | 58.15 | 58.20 | 58.20 | -0.15% | 6,148 |
| Jul 23, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 0.05% | 150 |
| Jul 22, 2025 | 57.90 | 58.99 | 57.90 | 58.26 | 58.26 | 0.45% | 6,845 |
| Jul 21, 2025 | 57.55 | 58.00 | 57.24 | 58.00 | 58.00 | 0.82% | 1,623 |
| Jul 18, 2025 | 57.50 | 58.86 | 57.12 | 57.53 | 57.53 | -1.66% | 4,420 |
| Jul 17, 2025 | 57.51 | 58.53 | 57.51 | 58.50 | 58.50 | 1.74% | 2,331 |
| Jul 16, 2025 | 57.48 | 57.50 | 57.48 | 57.50 | 57.50 | - | 1,100 |
| Jul 15, 2025 | 57.50 | 57.50 | 57.14 | 57.50 | 57.50 | 0.09% | 480 |
| Jul 14, 2025 | 56.50 | 57.45 | 56.50 | 57.45 | 57.45 | 2.41% | 887 |
| Jul 11, 2025 | 56.05 | 56.49 | 56.00 | 56.10 | 56.10 | -0.69% | 6,893 |
| Jul 10, 2025 | 56.25 | 56.49 | 56.25 | 56.49 | 56.49 | 0.70% | 2,369 |
| Jul 9, 2025 | 56.50 | 56.50 | 56.10 | 56.10 | 56.10 | 0.09% | 2,524 |
| Jul 8, 2025 | 55.70 | 56.50 | 55.70 | 56.05 | 56.05 | 0.90% | 2,666 |
| Jul 7, 2025 | 55.29 | 55.70 | 55.29 | 55.55 | 55.55 | 1.00% | 7,662 |
| Jul 3, 2025 | 54.21 | 55.00 | 54.21 | 55.00 | 55.00 | 1.46% | 8,420 |
| Jul 2, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - | 30 |
| Jul 1, 2025 | 54.21 | 54.21 | 54.10 | 54.21 | 54.21 | -0.02% | 810 |
| Jun 30, 2025 | 54.14 | 54.22 | 54.10 | 54.22 | 54.22 | 0.02% | 1,155 |
| Jun 27, 2025 | 53.71 | 54.21 | 53.71 | 54.21 | 54.21 | 0.69% | 2,128 |
| Jun 26, 2025 | 53.85 | 53.85 | 53.80 | 53.84 | 53.84 | -0.68% | 925 |
| Jun 25, 2025 | 53.81 | 54.23 | 53.81 | 54.21 | 54.21 | -0.06% | 2,810 |
| Jun 24, 2025 | 53.80 | 54.24 | 53.25 | 54.24 | 54.24 | 0.82% | 13,950 |
| Jun 23, 2025 | 53.50 | 53.80 | 53.50 | 53.80 | 53.80 | - | 300 |
| Jun 20, 2025 | 53.90 | 53.90 | 53.50 | 53.80 | 53.80 | -0.19% | 11,400 |
| Jun 18, 2025 | 54.00 | 54.00 | 53.90 | 53.90 | 53.90 | -0.54% | 453 |
| Jun 17, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - | - |
| Jun 16, 2025 | 54.10 | 54.19 | 54.10 | 54.19 | 54.19 | -0.29% | 914 |
| Jun 13, 2025 | 54.50 | 54.50 | 54.35 | 54.35 | 54.35 | -0.53% | 1,078 |
| Jun 12, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -0.02% | 141 |
| Jun 11, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - | - |
| Jun 10, 2025 | 54.52 | 54.65 | 54.52 | 54.65 | 54.65 | -0.89% | 348 |
| Jun 9, 2025 | 55.27 | 55.27 | 55.00 | 55.14 | 55.14 | -0.02% | 2,423 |
| Jun 6, 2025 | 55.30 | 55.30 | 55.15 | 55.15 | 55.15 | 0.24% | 2,285 |
| Jun 5, 2025 | 55.15 | 55.15 | 55.01 | 55.02 | 55.02 | -0.24% | 790 |
| Jun 4, 2025 | 55.15 | 55.77 | 55.15 | 55.15 | 55.15 | 0.16% | 1,201 |
| Jun 3, 2025 | 55.30 | 55.80 | 55.05 | 55.06 | 55.06 | 0.11% | 983 |
| Jun 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 8,477 |