FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	46.10	46.70	45.11	46.42	46.42	-0.19%	151,986
Jul 31, 2025	46.24	47.25	46.21	46.51	46.51	0.58%	101,271
Jul 30, 2025	46.03	46.98	46.03	46.24	46.24	-1.68%	39,735
Jul 29, 2025	45.42	48.70	45.42	47.03	47.03	3.11%	733,679
Jul 28, 2025	45.88	46.75	45.55	45.61	45.61	-0.59%	115,468
Jul 25, 2025	44.02	46.70	44.02	45.88	45.88	3.22%	70,476
Jul 24, 2025	44.26	44.98	44.10	44.45	44.45	-0.34%	25,048
Jul 23, 2025	45.40	45.40	44.57	44.60	44.60	-1.76%	48,900
Jul 22, 2025	45.00	45.70	44.52	45.40	45.40	0.89%	353,196
Jul 21, 2025	44.50	45.72	44.50	45.00	45.00	-0.02%	40,262
Jul 18, 2025	45.25	45.89	44.90	45.01	45.01	-0.92%	79,531
Jul 17, 2025	45.29	46.59	45.20	45.43	45.43	0.02%	86,420
Jul 16, 2025	46.45	46.45	45.25	45.42	45.42	0.15%	57,285
Jul 15, 2025	47.35	48.00	45.05	45.35	45.35	-5.13%	189,413
Jul 14, 2025	47.00	48.00	46.51	47.80	47.80	2.86%	559,492
Jul 11, 2025	44.27	47.88	44.27	46.47	46.47	2.99%	1,530,540
Jul 10, 2025	44.00	45.50	43.90	45.12	45.12	3.16%	835,379
Jul 9, 2025	44.15	45.00	43.30	43.74	43.74	0.76%	533,475
Jul 8, 2025	45.21	45.49	42.70	43.41	43.41	-2.52%	974,505
Jul 7, 2025	44.89	45.20	43.51	44.53	44.53	4.38%	1,963,421
Jul 4, 2025	41.00	42.88	41.00	42.66	42.66	4.05%	2,080,718
Jul 3, 2025	41.20	41.50	40.58	41.00	41.00	-1.16%	544,922
Jul 2, 2025	40.95	41.75	37.52	41.48	41.48	1.74%	479,382
Jul 1, 2025	41.13	41.88	40.10	40.77	40.77	-0.85%	467,933
Jun 30, 2025	40.30	42.00	39.00	41.12	41.12	2.31%	4,054,889
Jun 27, 2025	38.60	41.00	38.20	40.19	40.19	2.58%	1,872,579
Jun 26, 2025	38.62	39.50	38.50	39.18	39.18	1.32%	279,287
Jun 25, 2025	38.50	39.45	37.50	38.67	38.67	0.31%	257,488
Jun 24, 2025	38.55	39.00	37.41	38.55	38.55	7.59%	357,635
Jun 23, 2025	37.89	37.89	35.60	35.83	35.83	-3.42%	76,155
Jun 20, 2025	37.30	37.99	37.00	37.10	37.10	-0.22%	61,722
Jun 19, 2025	38.64	39.99	36.95	37.18	37.18	-1.30%	736,179
Jun 18, 2025	39.00	39.00	37.25	37.67	37.67	-2.21%	63,155
Jun 17, 2025	38.21	39.30	37.00	38.52	38.52	0.81%	644,663
Jun 16, 2025	37.51	38.50	37.50	38.21	38.21	1.51%	145,592
Jun 13, 2025	38.00	38.00	37.00	37.64	37.64	-1.16%	93,013
Jun 12, 2025	39.50	39.50	37.85	38.08	38.08	-0.50%	380,530
Jun 11, 2025	38.29	38.60	37.60	38.27	38.27	1.62%	218,417
Jun 10, 2025	37.10	38.00	37.10	37.66	37.66	0.94%	76,211
Jun 5, 2025	37.32	37.80	37.30	37.31	37.31	-1.03%	15,905
Jun 4, 2025	37.58	37.99	37.15	37.70	37.70	0.40%	702,757
Jun 3, 2025	37.49	37.79	37.00	37.55	37.55	0.16%	95,794
Jun 2, 2025	38.50	38.50	37.00	37.49	37.49	-1.13%	197,455
May 30, 2025	36.90	40.18	36.51	37.92	37.92	3.81%	853,684
May 29, 2025	37.00	37.50	36.30	36.53	36.53	-1.88%	144,446
May 27, 2025	37.50	37.57	37.07	37.23	37.23	-0.72%	40,248
May 26, 2025	37.99	37.99	37.25	37.50	37.50	0.29%	50,388
May 23, 2025	37.10	38.00	37.01	37.39	37.39	0.32%	42,121
May 22, 2025	37.50	38.40	37.21	37.27	37.27	0.13%	154,514
May 21, 2025	37.07	37.65	37.07	37.22	37.22	-0.48%	60,128