FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.88	39.88	38.69	38.80	38.80	-3.12%	536,715
Jul 31, 2025	40.16	40.28	39.80	40.05	40.05	-0.10%	325,557
Jul 30, 2025	40.07	40.52	39.98	40.09	40.09	-2.69%	301,545
Jul 29, 2025	40.65	41.20	39.99	41.20	41.20	0.98%	1,165,992
Jul 28, 2025	41.46	41.69	40.80	40.80	40.80	-1.85%	1,209,150
Jul 25, 2025	41.49	41.67	40.91	41.57	41.12	-1.35%	1,280,793
Jul 24, 2025	42.61	43.30	41.80	42.14	41.69	-0.68%	1,703,307
Jul 23, 2025	43.00	43.41	41.60	42.43	41.97	-7.60%	3,770,845
Jul 22, 2025	45.74	46.20	45.56	45.92	45.43	-0.11%	249,237
Jul 21, 2025	46.25	46.54	45.79	45.97	45.48	-1.20%	241,601
Jul 18, 2025	46.53	46.60	46.21	46.53	46.03	-1.02%	169,805
Jul 17, 2025	46.47	47.04	46.47	47.01	46.50	1.58%	100,118
Jul 16, 2025	46.49	46.89	45.95	46.28	45.78	-0.49%	136,560
Jul 15, 2025	47.39	47.83	46.20	46.51	46.01	-3.00%	323,548
Jul 14, 2025	47.54	48.03	47.44	47.95	47.43	0.82%	132,709
Jul 11, 2025	48.41	48.41	47.32	47.56	47.05	-2.08%	514,053
Jul 10, 2025	48.58	49.07	48.42	48.57	48.05	0.48%	506,496
Jul 9, 2025	49.35	49.46	48.10	48.34	47.82	-2.17%	213,386
Jul 8, 2025	48.96	49.53	48.96	49.41	48.88	0.32%	55,014
Jul 7, 2025	49.31	49.45	48.95	49.25	48.72	-0.51%	152,503
Jul 4, 2025	49.30	49.50	49.08	49.50	48.97	0.04%	323,526
Jul 3, 2025	49.38	49.48	48.75	49.48	48.95	-0.16%	559,935
Jul 2, 2025	49.27	49.82	49.27	49.56	49.03	0.65%	73,927
Jul 1, 2025	49.19	49.24	48.34	49.24	48.71	-0.10%	247,573
Jun 30, 2025	48.68	49.42	48.68	49.29	48.76	1.00%	315,717
Jun 27, 2025	48.70	49.36	48.46	48.80	48.27	0.97%	320,423
Jun 26, 2025	48.93	48.95	47.14	48.33	47.81	-1.73%	957,075
Jun 25, 2025	50.20	50.22	49.11	49.18	48.65	-1.72%	316,789
Jun 24, 2025	49.99	50.18	49.76	50.04	49.50	1.50%	187,418
Jun 23, 2025	48.18	49.42	48.18	49.30	48.77	0.84%	568,350
Jun 19, 2025	49.56	49.71	48.86	48.89	48.36	-1.65%	162,418
Jun 18, 2025	49.09	49.73	49.09	49.71	49.18	0.87%	118,543
Jun 17, 2025	50.28	50.42	49.14	49.28	48.75	-2.42%	276,298
Jun 16, 2025	49.38	50.72	49.38	50.50	49.96	2.58%	251,875
Jun 13, 2025	46.38	49.76	46.38	49.23	48.70	-1.66%	248,073
Jun 12, 2025	50.26	50.42	49.70	50.06	49.52	-1.15%	82,547
Jun 11, 2025	52.00	52.00	50.64	50.64	50.10	-1.44%	111,422
Jun 10, 2025	51.88	52.06	51.30	51.38	50.83	-1.38%	93,250
Jun 9, 2025	51.96	52.14	51.70	52.10	51.54	0.77%	130,486
Jun 5, 2025	51.70	52.20	51.64	51.70	51.14	-0.46%	94,514
Jun 4, 2025	51.16	52.12	51.00	51.94	51.38	2.16%	175,859
Jun 3, 2025	50.34	51.14	50.22	50.84	50.29	1.11%	124,611
Jun 2, 2025	49.61	50.46	49.61	50.28	49.74	0.88%	393,789
May 30, 2025	52.12	52.12	49.82	49.84	49.30	-4.45%	786,371
May 28, 2025	51.86	52.38	51.86	52.16	51.60	0.15%	235,201
May 27, 2025	51.80	52.32	51.48	52.08	51.52	1.32%	132,877
May 26, 2025	51.24	51.60	51.24	51.40	50.85	1.30%	74,560
May 23, 2025	51.78	51.90	50.30	50.74	50.19	-1.82%	301,073
May 22, 2025	51.24	51.88	51.24	51.68	51.12	0.94%	692,633
May 21, 2025	51.00	51.30	50.68	51.20	50.65	0.59%	161,815