FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	30.99	31.08	30.21	30.27	30.27	-2.10%	5,121,716
Aug 7, 2025	31.50	31.67	30.90	30.92	30.92	-1.87%	5,871,140
Aug 6, 2025	31.40	31.79	30.93	31.51	31.51	0.67%	6,737,604
Aug 5, 2025	31.65	31.67	31.05	31.30	31.30	-0.29%	4,196,233
Aug 4, 2025	31.08	31.45	30.50	31.39	31.39	0.51%	5,397,541
Aug 1, 2025	31.04	32.58	30.86	31.23	31.23	0.45%	8,837,566
Jul 31, 2025	31.00	31.88	30.86	31.09	31.09	-0.35%	6,675,200
Jul 30, 2025	32.20	32.35	30.91	31.20	31.20	-3.41%	6,526,873
Jul 29, 2025	32.23	33.10	32.03	32.30	32.30	0.28%	5,958,795
Jul 28, 2025	32.00	32.60	31.50	32.21	32.21	1.04%	6,344,330
Jul 25, 2025	32.18	32.18	31.66	31.88	31.88	-0.53%	4,165,607
Jul 24, 2025	31.82	32.60	31.82	32.05	32.05	0.91%	7,813,197
Jul 23, 2025	32.50	32.55	31.70	31.76	31.76	-2.13%	5,538,012
Jul 22, 2025	31.20	32.80	30.89	32.45	32.45	4.07%	11,568,442
Jul 21, 2025	31.13	31.31	30.80	31.18	31.18	0.16%	4,785,943
Jul 18, 2025	31.03	31.68	30.90	31.13	31.13	0.48%	5,807,332
Jul 17, 2025	30.13	31.06	29.93	30.98	30.98	2.38%	4,970,736
Jul 16, 2025	30.08	30.62	30.01	30.26	30.26	0.27%	3,389,967
Jul 15, 2025	30.55	30.93	29.85	30.18	30.18	-1.15%	4,579,989
Jul 14, 2025	30.75	30.99	30.30	30.53	30.53	-1.07%	4,319,841
Jul 11, 2025	31.00	31.25	30.69	30.86	30.86	-0.16%	3,749,117
Jul 10, 2025	30.98	31.23	30.61	30.91	30.91	-0.23%	2,750,272
Jul 9, 2025	31.79	31.80	30.90	30.98	30.98	-2.06%	4,758,249
Jul 8, 2025	31.45	32.31	31.12	31.63	31.63	1.09%	4,985,398
Jul 7, 2025	31.39	31.59	31.09	31.29	31.29	-0.32%	2,833,059
Jul 4, 2025	32.27	32.36	31.33	31.39	31.39	-3.50%	5,847,592
Jul 3, 2025	32.02	32.93	31.51	32.53	32.53	1.37%	6,918,989
Jul 2, 2025	32.15	32.94	31.63	32.09	32.09	-0.22%	5,802,279
Jul 1, 2025	32.81	32.82	31.81	32.16	32.16	-2.25%	6,833,581
Jun 30, 2025	32.97	33.40	32.72	32.90	32.90	-0.24%	5,317,309
Jun 27, 2025	33.49	34.40	32.92	32.98	32.98	-1.49%	6,523,264
Jun 26, 2025	33.90	34.94	33.36	33.48	33.48	-0.68%	8,724,061
Jun 25, 2025	34.14	34.91	33.40	33.71	33.71	-0.18%	11,432,732
Jun 24, 2025	32.00	33.89	31.82	33.77	33.77	5.63%	10,804,466
Jun 23, 2025	30.83	32.49	30.75	31.97	31.97	2.01%	6,452,838
Jun 20, 2025	31.89	32.76	31.31	31.34	31.34	-2.18%	6,428,515
Jun 19, 2025	32.08	33.60	31.81	32.04	32.04	0.16%	8,488,513
Jun 18, 2025	32.02	32.32	31.08	31.99	31.99	-0.62%	6,249,127
Jun 17, 2025	31.35	32.88	31.32	32.19	32.19	1.93%	8,666,342
Jun 16, 2025	31.40	32.05	31.00	31.58	31.58	0.13%	5,557,946
Jun 13, 2025	30.80	32.10	30.41	31.54	31.54	2.54%	10,592,448
Jun 12, 2025	30.05	31.32	29.79	30.76	30.76	2.36%	5,337,212
Jun 11, 2025	30.42	31.42	29.93	30.05	30.05	-1.22%	4,828,682
Jun 10, 2025	30.12	31.16	29.67	30.42	30.42	2.08%	6,111,047
Jun 9, 2025	29.11	30.35	29.07	29.80	29.80	2.55%	4,121,858
Jun 6, 2025	28.56	29.94	28.50	29.06	29.06	1.79%	4,098,498
Jun 5, 2025	28.55	28.82	28.18	28.55	28.55	-0.10%	2,176,142
Jun 4, 2025	28.23	28.88	28.22	28.58	28.58	0.81%	2,160,349
Jun 3, 2025	28.21	28.57	28.20	28.35	28.35	0.50%	1,739,127
May 30, 2025	28.96	29.00	28.00	28.21	28.21	-2.59%	2,462,858