Skip to main content
logo
Shanghai @hub Co.,Ltd. (SHA:603881)
China flag China · Delayed Price · Currency is CNY
25.93
-0.47 (-1.78%)
Aug 1, 2025, 3:00 PM CST

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.5826.6225.7025.9325.93-1.78%21,452,016
Jul 31, 202525.9526.7625.9526.4026.401.34%28,635,367
Jul 30, 202526.2026.5425.9226.0526.05-0.80%20,128,221
Jul 29, 202526.6126.7126.1526.2626.26-2.23%27,604,694
Jul 28, 202527.3827.3826.6526.8626.86-0.52%27,591,096
Jul 25, 202526.8027.1826.6527.0027.001.01%32,752,776
Jul 24, 202526.6526.9326.4626.7326.730.75%21,660,837
Jul 23, 202526.4226.8526.3526.5326.530.42%24,910,199
Jul 22, 202526.7826.8026.3126.4226.42-1.75%27,410,438
Jul 21, 202526.8126.9526.5026.8926.89-0.55%32,879,942
Jul 18, 202527.7727.9927.0227.0427.04-2.84%45,355,690
Jul 17, 202527.8127.9827.3827.8327.83-0.86%43,820,680
Jul 16, 202528.3028.8627.5628.0728.070.29%69,456,892
Jul 15, 202526.6528.0026.5727.9927.994.52%77,087,478
Jul 14, 202527.4027.5826.5726.7826.78-0.85%49,988,467
Jul 11, 202525.9027.3225.6127.0127.013.41%67,164,913
Jul 10, 202526.3826.5325.8126.1226.12-0.91%47,369,054
Jul 9, 202525.9726.8025.6526.3626.361.54%62,129,867
Jul 8, 202524.7526.1524.6125.9625.964.76%60,589,177
Jul 7, 202524.5425.1024.3024.7824.78-3.35%57,760,821
Jul 4, 202524.2026.4724.1125.6425.646.57%97,230,849
Jul 3, 202523.7924.3623.7824.0624.06-2.00%23,232,720
Jul 2, 202525.1525.1524.3424.5524.55-2.58%16,174,722
Jul 1, 202525.5625.5925.1525.2025.20-1.37%15,487,621
Jun 30, 202525.3625.7025.3625.5525.550.75%19,340,453
Jun 27, 202525.0925.6824.9025.3625.360.92%24,830,778
Jun 26, 202525.0425.6424.8825.1325.13-0.08%27,876,035
Jun 25, 202524.6125.3324.6125.1525.152.44%30,338,547
Jun 24, 202523.5324.6023.4324.5524.554.78%26,812,386
Jun 23, 202522.8023.4922.8023.4323.430.73%12,627,701
Jun 20, 202523.8223.8823.2523.2623.26-2.35%14,714,225
Jun 19, 202524.4424.6323.7523.8223.82-2.50%16,150,951
Jun 18, 202524.2424.7024.0024.4324.430.45%15,673,935
Jun 17, 202524.7024.7724.2024.3224.32-1.46%13,845,738
Jun 16, 202524.0024.7623.9524.6824.681.19%14,215,850
Jun 13, 202524.9124.9124.3524.3924.39-2.24%18,046,772
Jun 12, 202524.8425.1624.7224.9524.91-0.12%13,492,363
Jun 11, 202525.0025.2524.7424.9824.95-0.24%16,635,007
Jun 10, 202525.9826.0224.6625.0425.01-2.64%28,583,073
Jun 9, 202525.5325.9825.2625.7225.691.26%27,987,477
Jun 6, 202525.3725.8224.9225.4025.360.75%36,265,598
Jun 5, 202524.2925.4224.1625.2125.174.04%43,793,705
Jun 4, 202524.0624.6523.8324.2324.201.55%24,674,581
Jun 3, 202523.5624.1223.5623.8623.820.25%14,092,418
May 30, 202524.3724.3723.7323.8023.77-2.86%17,636,984
May 29, 202524.1524.5824.1524.5024.461.45%17,216,162
May 28, 202524.3724.5924.0724.1524.12-1.07%16,041,589
May 27, 202524.8224.8524.3724.4124.37-1.65%14,555,481
May 26, 202524.5825.0824.4324.8224.790.98%19,869,927
May 23, 202525.2025.4124.5824.5824.55-2.61%22,484,449