FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.92	0.92	0.92	0.92	0.92	-0.54%	750
Jul 31, 2025	0.96	0.96	0.93	0.93	0.93	-3.65%	246
Jul 30, 2025	0.91	0.97	0.90	0.96	0.96	4.35%	49,784
Jul 29, 2025	0.90	0.93	0.90	0.92	0.92	2.22%	1,589
Jul 28, 2025	0.97	0.97	0.90	0.90	0.90	-0.55%	1,688
Jul 25, 2025	0.91	0.91	0.91	0.91	0.91	1.69%	39
Jul 24, 2025	0.90	0.93	0.89	0.89	0.89	-3.26%	33,983
Jul 23, 2025	0.87	0.92	0.87	0.92	0.92	6.36%	34,038
Jul 22, 2025	0.87	0.90	0.87	0.87	0.87	-1.70%	2,044
Jul 21, 2025	0.92	0.92	0.88	0.88	0.88	-4.35%	9,765
Jul 18, 2025	0.89	0.92	0.88	0.92	0.92	2.22%	21,612
Jul 17, 2025	0.90	0.90	0.89	0.90	0.90	0.56%	16,925
Jul 16, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	37,610
Jul 15, 2025	0.87	0.90	0.87	0.89	0.89	2.89%	6,510
Jul 14, 2025	0.85	0.87	0.85	0.87	0.87	1.17%	9,156
Jul 11, 2025	0.95	0.95	0.85	0.86	0.86	-10.47%	123,923
Jul 10, 2025	1.10	1.30	0.93	0.96	0.96	36.43%	641,363
Jul 9, 2025	0.68	0.70	0.68	0.70	0.70	3.70%	1,914
Jul 8, 2025	0.71	0.71	0.68	0.68	0.68	-4.26%	906
Jul 7, 2025	0.72	0.72	0.70	0.71	0.71	2.17%	17,742
Jul 4, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Jul 3, 2025	0.69	0.69	0.69	0.69	0.69	-	600
Jul 2, 2025	0.71	0.71	0.68	0.69	0.69	-0.72%	143,556
Jul 1, 2025	0.73	0.73	0.69	0.70	0.70	-2.80%	3,312
Jun 30, 2025	0.69	0.72	0.67	0.72	0.72	0.70%	41,130
Jun 27, 2025	0.71	0.71	0.71	0.71	0.71	-2.07%	2
Jun 26, 2025	0.73	0.73	0.73	0.73	0.73	2.11%	2,235
Jun 25, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	2,235
Jun 24, 2025	0.72	0.72	0.71	0.71	0.71	-	8,569
Jun 23, 2025	0.70	0.71	0.70	0.71	0.71	-2.08%	15,000
Jun 19, 2025	0.73	0.73	0.72	0.72	0.72	-2.04%	6,131
Jun 18, 2025	0.73	0.74	0.73	0.74	0.74	2.08%	40,002
Jun 17, 2025	0.74	0.74	0.72	0.72	0.72	1.41%	29,848
Jun 16, 2025	0.70	0.71	0.70	0.71	0.71	-3.40%	307
Jun 13, 2025	0.75	0.75	0.74	0.74	0.74	0.68%	1,100
Jun 12, 2025	0.69	0.73	0.69	0.73	0.73	4.29%	112,990
Jun 11, 2025	0.70	0.70	0.70	0.70	0.70	-	1
Jun 10, 2025	0.69	0.70	0.69	0.70	0.70	-4.11%	22,847
Jun 9, 2025	0.69	0.74	0.69	0.73	0.73	-2.01%	22,177
Jun 5, 2025	0.69	0.75	0.68	0.75	0.75	4.20%	45,875
Jun 4, 2025	0.68	0.80	0.68	0.72	0.72	5.15%	31,612
Jun 3, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jun 2, 2025	0.68	0.68	0.68	0.68	0.68	-2.16%	22,208
May 30, 2025	0.70	0.70	0.70	0.70	0.70	-3.47%	957
May 28, 2025	0.73	0.73	0.72	0.72	0.72	-	21,541
May 27, 2025	0.71	0.74	0.71	0.72	0.72	-2.04%	250
May 26, 2025	0.74	0.74	0.74	0.74	0.74	5.76%	2
May 23, 2025	0.73	0.73	0.70	0.70	0.70	-5.44%	37,754
May 22, 2025	0.70	0.74	0.70	0.74	0.74	2.80%	6,340
May 21, 2025	0.72	0.72	0.72	0.72	0.72	1.42%	21,903