17LIVE Group Limited (SGX:LVR)
Singapore · Delayed Price · Currency is SGD 1.020
+0.030 (3.03%)
At close: Aug 8, 2025, 5:00 PM SGT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | - | 3.03% | 8,900 |
| Aug 7, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | - | - | 20,000 |
| Aug 5, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | - | -1.00% | 26,300 |
| Aug 4, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | - | - | 30,800 |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 2,000 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | - | - | 5,400 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 1.01% | 1,200 |
| Jul 29, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | - | -1.98% | 21,300 |
| Jul 28, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | - | 3,800 |
| Jul 25, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | - | 1.51% | 24,500 |
| Jul 24, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -5.24% | 18,800 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | - | 3.96% | 6,900 |
| Jul 22, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | - | -1.94% | 11,200 |
| Jul 21, 2025 | 1.03 | 1.06 | 1.03 | 1.03 | - | - | 14,500 |
| Jul 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 100 |
| Jul 17, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | - | 0.98% | 1,200 |
| Jul 16, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | - | 6,400 |
| Jul 15, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | - | -6.42% | 20,700 |
| Jul 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | -0.91% | 400 |
| Jul 9, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | - | 0.92% | 7,200 |
| Jul 8, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | - | -0.91% | 28,500 |
| Jul 7, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | - | 2.80% | 28,000 |
| Jul 4, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | - | 0.94% | 77,900 |
| Jul 3, 2025 | 1.02 | 1.08 | 1.01 | 1.06 | - | 3.92% | 124,000 |
| Jul 2, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | - | 3.55% | 400 |
| Jul 1, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | - | -3.43% | 24,400 |
| Jun 30, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | - | -1.92% | 6,500 |
| Jun 26, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | - | -0.95% | 28,900 |
| Jun 25, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | - | -0.94% | 10,600 |
| Jun 24, 2025 | 1.05 | 1.09 | 1.05 | 1.06 | - | 0.95% | 83,200 |
| Jun 23, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | - | 2.94% | 73,500 |
| Jun 20, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | - | 0.99% | 58,500 |
| Jun 19, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | - | 1.00% | 59,200 |
| Jun 18, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | - | 1.01% | 61,800 |
| Jun 17, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | - | -1.00% | 86,100 |
| Jun 16, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | - | -1.96% | 97,900 |
| Jun 13, 2025 | 1.03 | 1.05 | 1.00 | 1.02 | - | - | 157,000 |
| Jun 12, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | - | - | 67,200 |
| Jun 11, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | - | 0.99% | 149,400 |
| Jun 10, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | - | 1.00% | 74,600 |
| Jun 9, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | - | 1.01% | 23,000 |
| Jun 6, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | - | 2.06% | 112,100 |
| Jun 5, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | - | 1.04% | 69,600 |
| Jun 4, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | - | 4.92% | 63,600 |
| Jun 3, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | - | - | 71,200 |
| Jun 2, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | - | -0.54% | 62,800 |
| May 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 0.55% | 8,100 |
| May 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 0.55% | 6,500 |
| May 28, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | - | 4.00% | 69,400 |
| May 27, 2025 | 0.86 | 0.94 | 0.86 | 0.88 | - | 4.17% | 61,700 |