Volvo Car AB (publ.) (VLVCY)
OTCMKTS · Delayed Price · Currency is USD
3.730
0.00 (0.00%)
Aug 6, 2025, 8:00 PM EDT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 2,508 |
| Aug 7, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Aug 6, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.53% | 2,508 |
| Aug 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.27% | 5,094 |
| Aug 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Aug 1, 2025 | 3.93 | 3.93 | 3.74 | 3.74 | 3.74 | -3.11% | 1,602 |
| Jul 31, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 78 |
| Jul 30, 2025 | 3.89 | 3.89 | 3.86 | 3.86 | 3.86 | -9.07% | 234 |
| Jul 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 78 |
| Jul 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 25, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.28% | 353 |
| Jul 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 23, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 4.24% | 3,771 |
| Jul 22, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jul 21, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 38 |
| Jul 18, 2025 | 3.86 | 4.13 | 3.86 | 4.13 | 4.13 | 4.30% | 1,691 |
| Jul 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 16, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 40 |
| Jul 15, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 14, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 15 |
| Jul 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 9, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 10 |
| Jul 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.08% | 313 |
| Jul 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.93% | 5,268 |
| Jun 26, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.15% | 3,140 |
| Jun 25, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 10 |
| Jun 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jun 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jun 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.22% | 200 |
| Jun 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 15 |
| Jun 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 10 |
| Jun 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 36 |
| Jun 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 14 |
| Jun 6, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 15 |
| Jun 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 15 |
| Jun 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.38% | 116 |
| May 30, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.93% | 433 |
| May 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | 500 |