FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.45	21.46	20.35	20.50	20.50	-3.76%	49,199,480
Jul 31, 2025	21.01	21.63	20.99	21.30	21.30	-1.62%	36,086,391
Jul 30, 2025	21.96	22.17	21.41	21.65	21.65	-1.68%	39,933,549
Jul 29, 2025	22.01	22.30	21.80	22.02	22.02	0.18%	45,517,235
Jul 28, 2025	20.90	22.29	20.85	21.98	21.98	4.77%	84,350,317
Jul 25, 2025	20.46	21.50	20.46	20.98	20.98	3.81%	71,581,332
Jul 24, 2025	20.63	20.78	20.12	20.21	20.21	-1.51%	44,714,895
Jul 23, 2025	20.30	20.83	20.20	20.52	20.52	0.34%	42,879,446
Jul 22, 2025	21.10	21.50	20.30	20.45	20.45	-2.57%	56,337,725
Jul 21, 2025	20.84	21.16	20.52	20.99	20.99	-0.29%	52,866,578
Jul 18, 2025	20.40	21.14	20.40	21.05	21.05	1.79%	64,379,483
Jul 17, 2025	19.85	21.05	19.85	20.68	20.68	6.82%	122,616,649
Jul 16, 2025	18.80	19.50	18.75	19.36	19.36	2.54%	71,473,954
Jul 15, 2025	18.60	19.07	18.58	18.88	18.88	0.91%	44,344,665
Jul 14, 2025	18.61	18.80	18.35	18.71	18.71	0.65%	49,712,686
Jul 11, 2025	18.65	18.94	18.54	18.59	18.59	-0.32%	49,979,873
Jul 10, 2025	19.30	19.30	18.45	18.65	18.65	-3.17%	74,681,656
Jul 9, 2025	18.90	19.54	18.85	19.26	19.26	1.74%	65,487,647
Jul 8, 2025	19.20	19.33	18.81	18.93	18.93	-2.12%	61,080,011
Jul 7, 2025	19.52	19.59	19.10	19.34	19.34	-0.62%	42,832,413
Jul 4, 2025	18.67	19.77	18.58	19.46	19.46	4.34%	99,242,820
Jul 3, 2025	18.61	18.86	18.25	18.65	18.65	-0.69%	72,493,186
Jul 2, 2025	19.33	19.33	18.70	18.78	18.78	-3.35%	75,226,121
Jul 1, 2025	20.45	20.45	19.19	19.43	19.43	-6.04%	139,241,109
Jun 30, 2025	19.65	20.78	19.12	20.68	20.68	5.62%	196,648,793
Jun 27, 2025	21.65	21.88	19.56	19.58	19.58	-9.89%	248,460,905
Jun 26, 2025	21.91	22.08	21.07	21.73	21.73	-0.82%	75,344,185
Jun 25, 2025	20.77	22.03	20.58	21.91	21.91	5.85%	81,994,710
Jun 24, 2025	19.33	20.90	19.33	20.70	20.70	6.98%	77,788,024
Jun 23, 2025	18.67	19.40	18.67	19.35	19.35	2.16%	39,855,472
Jun 20, 2025	19.46	19.50	18.70	18.94	18.94	-2.72%	57,473,472
Jun 19, 2025	19.94	20.12	19.00	19.47	19.47	-1.57%	79,520,297
Jun 18, 2025	20.01	20.06	18.00	19.78	19.78	-0.80%	131,475,013
Jun 17, 2025	19.01	19.97	18.97	19.94	19.94	4.18%	67,109,904
Jun 16, 2025	19.27	19.77	18.85	19.14	19.14	-0.83%	61,971,215
Jun 13, 2025	18.73	19.36	18.70	19.30	19.30	3.04%	53,346,697
Jun 12, 2025	18.70	18.81	18.38	18.73	18.73	-0.37%	35,546,091
Jun 11, 2025	18.50	18.99	18.43	18.80	18.47	1.73%	31,852,515
Jun 10, 2025	18.29	18.55	18.11	18.48	18.16	1.15%	30,719,303
Jun 9, 2025	18.52	18.60	18.10	18.27	17.95	-1.14%	31,823,982
Jun 6, 2025	18.41	18.58	18.23	18.48	18.16	0.27%	23,894,499
Jun 5, 2025	18.69	18.99	18.26	18.43	18.11	0.60%	59,653,329
Jun 4, 2025	18.40	18.45	18.02	18.32	18.00	0.83%	38,483,425
Jun 3, 2025	17.63	18.48	17.60	18.17	17.85	3.12%	64,937,893
May 30, 2025	17.27	18.05	17.22	17.62	17.31	2.09%	53,566,088
May 29, 2025	16.90	17.54	16.82	17.26	16.96	1.89%	36,051,440
May 28, 2025	16.86	17.15	16.80	16.94	16.64	0.47%	22,576,503
May 27, 2025	17.00	17.09	16.85	16.86	16.56	-0.82%	17,803,609
May 26, 2025	17.00	17.04	16.71	17.00	16.70	-0.06%	27,240,621
May 23, 2025	17.11	17.24	16.98	17.01	16.71	-0.58%	25,088,420