QBE Insurance Group Limited (QBIEY)
OTCMKTS · Delayed Price · Currency is USD
14.80
-0.19 (-1.27%)
Aug 1, 2025, 3:51 PM EDT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.86 | 14.93 | 14.78 | 14.80 | 14.80 | -1.27% | 14,198 |
| Jul 31, 2025 | 14.99 | 14.99 | 14.63 | 14.99 | 14.99 | 0.33% | 22,481 |
| Jul 30, 2025 | 15.03 | 15.60 | 14.72 | 14.94 | 14.94 | -0.20% | 13,641 |
| Jul 29, 2025 | 14.35 | 15.50 | 14.35 | 14.97 | 14.97 | 1.29% | 17,632 |
| Jul 28, 2025 | 14.99 | 15.22 | 14.75 | 14.78 | 14.78 | -0.44% | 18,144 |
| Jul 25, 2025 | 14.81 | 15.06 | 14.79 | 14.85 | 14.85 | 0.30% | 195,418 |
| Jul 24, 2025 | 15.17 | 15.58 | 14.78 | 14.80 | 14.80 | -5.13% | 15,483 |
| Jul 23, 2025 | 15.12 | 15.67 | 15.08 | 15.60 | 15.60 | 3.72% | 16,398 |
| Jul 22, 2025 | 15.01 | 15.25 | 14.88 | 15.04 | 15.04 | 0.27% | 32,698 |
| Jul 21, 2025 | 14.70 | 15.00 | 14.33 | 15.00 | 15.00 | -1.70% | 28,868 |
| Jul 18, 2025 | 15.69 | 15.69 | 14.66 | 15.26 | 15.26 | 1.86% | 20,129 |
| Jul 17, 2025 | 14.83 | 15.37 | 14.83 | 14.98 | 14.98 | 0.08% | 26,444 |
| Jul 16, 2025 | 14.85 | 14.97 | 14.82 | 14.97 | 14.97 | 0.47% | 27,489 |
| Jul 15, 2025 | 15.05 | 15.14 | 14.89 | 14.90 | 14.90 | -0.73% | 21,616 |
| Jul 14, 2025 | 15.36 | 15.40 | 14.96 | 15.01 | 15.01 | 0.67% | 27,839 |
| Jul 11, 2025 | 15.03 | 15.03 | 14.86 | 14.91 | 14.91 | -2.23% | 20,873 |
| Jul 10, 2025 | 15.66 | 15.66 | 14.69 | 15.25 | 15.25 | 1.73% | 32,531 |
| Jul 9, 2025 | 14.78 | 15.24 | 14.59 | 14.99 | 14.99 | 1.72% | 36,482 |
| Jul 8, 2025 | 14.77 | 15.19 | 14.70 | 14.74 | 14.74 | -0.20% | 26,928 |
| Jul 7, 2025 | 15.15 | 15.34 | 14.73 | 14.77 | 14.77 | -0.51% | 33,244 |
| Jul 3, 2025 | 14.74 | 15.21 | 14.59 | 14.84 | 14.84 | -2.50% | 18,959 |
| Jul 2, 2025 | 14.70 | 15.49 | 14.70 | 15.22 | 15.22 | -1.35% | 39,455 |
| Jul 1, 2025 | 15.40 | 15.50 | 15.30 | 15.43 | 15.43 | 0.01% | 30,576 |
| Jun 30, 2025 | 15.46 | 15.68 | 15.23 | 15.43 | 15.43 | 1.63% | 16,633 |
| Jun 27, 2025 | 15.36 | 15.79 | 15.12 | 15.18 | 15.18 | -1.36% | 17,319 |
| Jun 26, 2025 | 15.23 | 15.68 | 15.00 | 15.39 | 15.39 | 0.82% | 23,096 |
| Jun 25, 2025 | 15.41 | 15.75 | 15.18 | 15.27 | 15.27 | 0.23% | 8,869 |
| Jun 24, 2025 | 15.49 | 15.49 | 15.20 | 15.23 | 15.23 | -0.42% | 10,660 |
| Jun 23, 2025 | 15.19 | 15.32 | 15.16 | 15.30 | 15.30 | 1.22% | 13,600 |
| Jun 20, 2025 | 15.20 | 15.23 | 15.11 | 15.11 | 15.11 | -0.07% | 11,899 |
| Jun 18, 2025 | 15.21 | 15.68 | 15.12 | 15.12 | 15.12 | 1.34% | 27,992 |
| Jun 17, 2025 | 14.63 | 15.59 | 14.63 | 14.92 | 14.92 | -1.84% | 13,701 |
| Jun 16, 2025 | 15.41 | 15.57 | 15.18 | 15.20 | 15.20 | 0.73% | 39,463 |
| Jun 13, 2025 | 15.37 | 15.66 | 15.09 | 15.09 | 15.09 | -0.92% | 33,717 |
| Jun 12, 2025 | 15.24 | 15.67 | 15.11 | 15.23 | 15.23 | -0.42% | 15,057 |
| Jun 11, 2025 | 15.33 | 15.36 | 15.23 | 15.30 | 15.30 | -0.98% | 33,790 |
| Jun 10, 2025 | 15.52 | 15.52 | 15.44 | 15.45 | 15.45 | 0.07% | 12,535 |
| Jun 9, 2025 | 15.40 | 15.56 | 15.36 | 15.44 | 15.44 | 0.03% | 10,046 |
| Jun 6, 2025 | 15.42 | 15.48 | 15.36 | 15.43 | 15.43 | 0.60% | 15,704 |
| Jun 5, 2025 | 15.24 | 15.42 | 15.01 | 15.34 | 15.34 | -1.49% | 23,121 |
| Jun 4, 2025 | 15.48 | 15.58 | 15.48 | 15.57 | 15.57 | 2.33% | 24,328 |
| Jun 3, 2025 | 15.18 | 15.24 | 15.18 | 15.22 | 15.22 | -0.62% | 27,356 |
| Jun 2, 2025 | 15.40 | 15.54 | 15.29 | 15.31 | 14.93 | 0.33% | 30,106 |
| May 30, 2025 | 14.97 | 15.26 | 14.85 | 15.26 | 14.88 | 0.66% | 28,673 |
| May 29, 2025 | 15.10 | 15.17 | 15.10 | 15.16 | 14.79 | 0.70% | 10,533 |
| May 28, 2025 | 15.05 | 15.08 | 15.04 | 15.06 | 14.68 | -3.31% | 10,893 |
| May 27, 2025 | 15.61 | 15.88 | 15.35 | 15.57 | 15.19 | 4.71% | 31,908 |
| May 23, 2025 | 14.91 | 15.12 | 14.87 | 14.87 | 14.50 | 0.01% | 19,610 |
| May 22, 2025 | 14.66 | 15.29 | 14.66 | 14.87 | 14.50 | 1.84% | 35,545 |
| May 21, 2025 | 14.75 | 14.79 | 14.60 | 14.60 | 14.24 | -0.54% | 17,726 |