PHX Energy Services Corp. (TSX:PHX)
Canada · Delayed Price · Currency is CAD 7.60
-0.11 (-1.43%)
Aug 8, 2025, 4:00 PM EDT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.87 | 7.87 | 7.60 | 7.60 | 7.60 | -1.43% | 76,764 |
| Aug 7, 2025 | 7.80 | 7.87 | 7.68 | 7.71 | 7.71 | -0.13% | 164,500 |
| Aug 6, 2025 | 7.92 | 7.92 | 7.50 | 7.72 | 7.72 | -5.39% | 476,400 |
| Aug 5, 2025 | 8.34 | 8.35 | 8.04 | 8.16 | 8.16 | -0.37% | 47,420 |
| Aug 1, 2025 | 8.26 | 8.37 | 8.02 | 8.19 | 8.19 | -1.56% | 77,333 |
| Jul 31, 2025 | 8.46 | 8.46 | 8.31 | 8.32 | 8.32 | -1.77% | 63,316 |
| Jul 30, 2025 | 8.48 | 8.62 | 8.40 | 8.47 | 8.47 | -0.35% | 363,600 |
| Jul 29, 2025 | 8.55 | 8.55 | 8.43 | 8.50 | 8.50 | -0.23% | 33,124 |
| Jul 28, 2025 | 8.38 | 8.52 | 8.35 | 8.52 | 8.52 | 3.15% | 292,748 |
| Jul 25, 2025 | 8.30 | 8.39 | 8.25 | 8.26 | 8.26 | -0.12% | 36,000 |
| Jul 24, 2025 | 8.34 | 8.34 | 8.22 | 8.27 | 8.27 | -0.96% | 76,900 |
| Jul 23, 2025 | 8.25 | 8.37 | 8.25 | 8.35 | 8.35 | 1.58% | 49,043 |
| Jul 22, 2025 | 8.20 | 8.27 | 8.15 | 8.22 | 8.22 | 0.98% | 34,800 |
| Jul 21, 2025 | 8.26 | 8.27 | 8.13 | 8.14 | 8.14 | -1.93% | 53,900 |
| Jul 18, 2025 | 8.20 | 8.35 | 8.19 | 8.30 | 8.30 | 0.85% | 93,900 |
| Jul 17, 2025 | 8.17 | 8.26 | 8.10 | 8.23 | 8.23 | 2.11% | 78,449 |
| Jul 16, 2025 | 8.24 | 8.25 | 8.03 | 8.06 | 8.06 | -1.83% | 92,125 |
| Jul 15, 2025 | 8.33 | 8.33 | 8.19 | 8.21 | 8.21 | -1.32% | 59,918 |
| Jul 14, 2025 | 8.34 | 8.34 | 8.20 | 8.32 | 8.32 | 0.73% | 75,100 |
| Jul 11, 2025 | 8.33 | 8.37 | 8.25 | 8.26 | 8.26 | -1.43% | 45,000 |
| Jul 10, 2025 | 8.42 | 8.52 | 8.35 | 8.38 | 8.38 | -0.95% | 76,331 |
| Jul 9, 2025 | 8.46 | 8.51 | 8.35 | 8.46 | 8.46 | 1.08% | 51,242 |
| Jul 8, 2025 | 8.15 | 8.48 | 8.15 | 8.37 | 8.37 | 2.32% | 93,406 |
| Jul 7, 2025 | 8.22 | 8.30 | 8.14 | 8.18 | 8.18 | -0.61% | 37,437 |
| Jul 4, 2025 | 8.25 | 8.28 | 8.17 | 8.23 | 8.23 | -0.12% | 58,026 |
| Jul 3, 2025 | 8.22 | 8.30 | 8.19 | 8.24 | 8.24 | -0.36% | 152,140 |
| Jul 2, 2025 | 8.16 | 8.28 | 8.06 | 8.27 | 8.27 | 2.73% | 132,224 |
| Jun 30, 2025 | 8.20 | 8.24 | 8.00 | 8.05 | 8.05 | -2.42% | 89,600 |
| Jun 27, 2025 | 8.44 | 8.44 | 8.23 | 8.25 | 8.05 | -0.12% | 216,800 |
| Jun 26, 2025 | 8.40 | 8.40 | 8.21 | 8.26 | 8.06 | -0.96% | 272,600 |
| Jun 25, 2025 | 8.42 | 8.50 | 8.31 | 8.34 | 8.14 | -0.83% | 91,800 |
| Jun 24, 2025 | 8.50 | 8.56 | 8.37 | 8.41 | 8.21 | -1.87% | 101,817 |
| Jun 23, 2025 | 8.88 | 8.95 | 8.56 | 8.57 | 8.36 | -2.72% | 115,900 |
| Jun 20, 2025 | 8.88 | 8.88 | 8.74 | 8.81 | 8.60 | 0.34% | 267,623 |
| Jun 19, 2025 | 8.92 | 8.92 | 8.77 | 8.78 | 8.57 | -1.35% | 57,015 |
| Jun 18, 2025 | 8.88 | 9.05 | 8.87 | 8.90 | 8.68 | 0.23% | 131,100 |
| Jun 17, 2025 | 8.75 | 9.05 | 8.75 | 8.88 | 8.66 | 1.83% | 169,300 |
| Jun 16, 2025 | 8.50 | 8.73 | 8.46 | 8.72 | 8.51 | 2.59% | 204,900 |
| Jun 13, 2025 | 8.55 | 8.58 | 8.42 | 8.50 | 8.29 | 0.59% | 173,425 |
| Jun 12, 2025 | 8.41 | 8.45 | 8.29 | 8.45 | 8.25 | - | 146,700 |
| Jun 11, 2025 | 8.34 | 8.47 | 8.23 | 8.45 | 8.25 | 2.18% | 133,100 |
| Jun 10, 2025 | 8.10 | 8.28 | 8.04 | 8.27 | 8.07 | 2.73% | 263,500 |
| Jun 9, 2025 | 8.12 | 8.13 | 8.00 | 8.05 | 7.85 | 0.75% | 165,200 |
| Jun 6, 2025 | 8.02 | 8.10 | 7.99 | 7.99 | 7.80 | - | 38,445 |
| Jun 5, 2025 | 8.10 | 8.10 | 7.96 | 7.99 | 7.80 | -0.37% | 72,307 |
| Jun 4, 2025 | 8.24 | 8.24 | 7.95 | 8.02 | 7.83 | 0.25% | 30,341 |
| Jun 3, 2025 | 8.05 | 8.19 | 7.98 | 8.00 | 7.81 | -1.36% | 155,002 |
| Jun 2, 2025 | 8.00 | 8.11 | 7.94 | 8.11 | 7.91 | 2.01% | 258,802 |
| May 30, 2025 | 8.05 | 8.05 | 7.88 | 7.95 | 7.76 | -1.61% | 104,610 |
| May 29, 2025 | 8.07 | 8.13 | 8.05 | 8.08 | 7.88 | 0.37% | 16,800 |