FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.69	21.69	20.45	20.50	20.50	-5.79%	228,253,348
Jul 31, 2025	21.70	22.30	21.44	21.76	21.76	-1.54%	234,185,025
Jul 30, 2025	23.82	24.04	21.72	22.10	22.10	-8.15%	365,001,751
Jul 29, 2025	23.94	24.65	23.35	24.06	24.06	-2.16%	305,479,413
Jul 28, 2025	22.35	24.59	21.66	24.59	24.59	10.02%	342,100,914
Jul 25, 2025	20.84	22.39	20.80	22.35	22.35	7.19%	243,847,751
Jul 24, 2025	19.43	21.93	19.35	20.85	20.85	4.25%	286,751,151
Jul 23, 2025	19.00	20.15	18.73	20.00	20.00	3.84%	258,327,669
Jul 22, 2025	18.70	20.50	18.55	19.26	19.26	2.83%	326,113,900
Jul 21, 2025	17.33	18.73	16.93	18.73	18.73	9.98%	178,056,427
Jul 18, 2025	16.00	17.46	15.91	17.03	17.03	5.78%	220,834,957
Jul 17, 2025	15.50	16.31	15.30	16.10	16.10	1.96%	178,439,101
Jul 16, 2025	15.75	16.31	15.62	15.79	15.79	4.71%	215,723,044
Jul 15, 2025	15.22	15.66	14.90	15.08	15.08	1.21%	182,305,796
Jul 14, 2025	15.45	15.93	14.87	14.90	14.90	-0.60%	237,941,679
Jul 11, 2025	14.38	14.99	14.06	14.99	14.99	9.18%	187,739,665
Jul 10, 2025	13.35	13.80	13.03	13.73	13.63	5.86%	157,011,167
Jul 9, 2025	13.21	13.23	12.91	12.97	12.88	-1.74%	40,881,282
Jul 8, 2025	12.85	13.24	12.82	13.20	13.10	3.21%	64,984,445
Jul 7, 2025	12.64	12.85	12.61	12.79	12.70	0.79%	26,213,900
Jul 4, 2025	12.90	12.90	12.55	12.69	12.60	-1.78%	49,134,834
Jul 3, 2025	12.90	12.99	12.78	12.92	12.83	-0.23%	37,642,089
Jul 2, 2025	13.03	13.04	12.89	12.95	12.86	-1.15%	32,838,413
Jul 1, 2025	13.16	13.17	12.85	13.10	13.00	-0.53%	59,005,469
Jun 30, 2025	12.98	13.22	12.83	13.17	13.07	2.01%	75,842,663
Jun 27, 2025	12.82	13.06	12.82	12.91	12.82	1.33%	47,698,795
Jun 26, 2025	12.96	12.96	12.71	12.74	12.65	-1.92%	48,273,997
Jun 25, 2025	12.96	13.10	12.90	12.99	12.90	0.15%	49,047,492
Jun 24, 2025	12.91	13.11	12.86	12.97	12.88	0.31%	44,968,220
Jun 23, 2025	12.83	13.03	12.60	12.93	12.84	0.15%	38,468,156
Jun 20, 2025	13.03	13.18	12.88	12.91	12.82	-0.84%	40,285,810
Jun 19, 2025	13.30	13.38	12.96	13.02	12.93	-2.25%	61,682,217
Jun 18, 2025	13.92	13.94	13.21	13.32	13.22	-3.69%	94,919,940
Jun 17, 2025	13.84	14.24	13.61	13.83	13.73	1.17%	126,489,893
Jun 16, 2025	13.22	13.97	13.22	13.67	13.57	2.17%	116,676,958
Jun 13, 2025	13.52	13.61	13.18	13.38	13.28	-0.74%	85,709,870
Jun 12, 2025	13.50	13.62	13.21	13.48	13.38	-0.52%	96,146,913
Jun 11, 2025	13.11	13.99	13.07	13.55	13.45	3.51%	164,188,724
Jun 10, 2025	13.19	13.44	12.97	13.09	12.99	-0.53%	104,373,141
Jun 9, 2025	13.20	13.48	12.95	13.16	13.06	1.70%	118,155,907
Jun 6, 2025	12.94	13.15	12.85	12.94	12.85	-0.69%	69,484,569
Jun 5, 2025	12.63	13.40	12.53	13.03	12.94	3.00%	169,963,926
Jun 4, 2025	11.90	12.75	11.87	12.65	12.56	5.42%	116,625,397
Jun 3, 2025	11.70	12.10	11.66	12.00	11.91	3.54%	71,433,220
May 30, 2025	11.66	11.69	11.54	11.59	11.51	-1.02%	25,627,894
May 29, 2025	11.52	11.82	11.52	11.71	11.62	1.74%	34,017,026
May 28, 2025	11.58	11.63	11.49	11.51	11.43	-0.95%	25,366,315
May 27, 2025	11.84	11.87	11.53	11.62	11.54	-1.94%	34,207,378
May 26, 2025	11.76	11.96	11.71	11.85	11.76	1.02%	36,004,442
May 23, 2025	11.73	11.99	11.70	11.73	11.64	-	47,797,982