FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	70.19	70.22	69.12	69.77	69.77	-2.19%	21,530
Jul 31, 2025	71.49	71.55	71.10	71.33	71.33	0.55%	5,810
Jul 30, 2025	70.70	71.15	70.70	70.94	70.94	0.47%	61,326
Jul 29, 2025	70.70	71.01	70.61	70.61	70.61	-0.07%	21,800
Jul 28, 2025	71.47	71.47	70.55	70.66	70.66	-0.67%	10,800
Jul 25, 2025	70.73	71.14	70.72	71.14	71.14	0.64%	12,600
Jul 24, 2025	70.40	70.69	70.40	70.69	70.69	0.44%	1,643
Jul 23, 2025	69.83	70.38	69.83	70.38	70.38	1.14%	17,400
Jul 22, 2025	69.89	69.89	69.24	69.59	69.59	-0.63%	49,700
Jul 21, 2025	70.46	70.76	70.03	70.03	70.03	-0.28%	23,849
Jul 18, 2025	70.41	70.50	70.23	70.23	70.23	-0.27%	24,803
Jul 17, 2025	70.05	70.46	70.05	70.42	70.42	0.96%	14,300
Jul 16, 2025	69.49	69.77	69.02	69.75	69.75	0.53%	29,700
Jul 15, 2025	69.82	69.82	69.22	69.38	69.38	-0.90%	11,142
Jul 14, 2025	69.08	70.01	69.08	70.01	70.01	1.24%	22,300
Jul 11, 2025	69.64	69.64	69.13	69.15	69.15	-0.59%	21,328
Jul 10, 2025	69.88	69.88	69.55	69.56	69.56	-0.27%	11,000
Jul 9, 2025	69.58	69.76	69.41	69.75	69.75	0.96%	17,800
Jul 8, 2025	69.49	69.49	69.06	69.09	69.09	-0.39%	4,940
Jul 7, 2025	69.25	69.45	69.25	69.36	69.36	0.67%	6,200
Jul 4, 2025	68.89	68.90	68.89	68.90	68.90	-0.10%	832
Jul 3, 2025	68.88	69.22	68.87	68.97	68.97	0.39%	15,224
Jul 2, 2025	68.73	68.73	68.29	68.70	68.70	-0.87%	29,505
Jun 30, 2025	69.21	69.31	69.11	69.30	69.30	0.51%	5,400
Jun 27, 2025	68.64	69.27	68.46	68.95	68.95	0.83%	32,400
Jun 26, 2025	67.87	68.38	67.87	68.38	68.38	0.50%	27,942
Jun 25, 2025	68.65	68.65	68.04	68.04	68.04	-0.80%	20,100
Jun 24, 2025	68.02	68.70	67.95	68.59	68.59	0.99%	17,100
Jun 23, 2025	66.99	67.92	66.85	67.92	67.92	1.65%	25,100
Jun 20, 2025	67.00	67.09	66.67	66.82	66.82	0.06%	11,000
Jun 19, 2025	66.31	66.78	66.09	66.78	66.78	-	700
Jun 18, 2025	66.47	66.87	66.47	66.78	66.78	1.09%	14,736
Jun 17, 2025	66.39	66.39	66.06	66.06	66.06	-0.50%	26,300
Jun 16, 2025	66.60	66.69	66.39	66.39	66.39	0.80%	9,400
Jun 13, 2025	66.10	66.25	65.84	65.86	65.86	-1.11%	5,700
Jun 12, 2025	66.58	66.68	66.55	66.60	66.60	-0.08%	5,500
Jun 11, 2025	66.95	67.14	66.65	66.65	66.65	-0.60%	11,729
Jun 10, 2025	66.97	67.05	66.52	67.05	67.05	0.12%	20,800
Jun 9, 2025	67.17	67.20	66.97	66.97	66.97	-0.45%	13,900
Jun 6, 2025	67.00	67.30	67.00	67.27	67.27	1.37%	26,000
Jun 5, 2025	66.74	66.80	66.13	66.36	66.36	-0.41%	33,500
Jun 4, 2025	66.80	66.80	66.50	66.63	66.63	-0.51%	4,700
Jun 3, 2025	66.97	66.97	66.50	66.97	66.97	0.43%	8,028
Jun 2, 2025	66.03	66.68	65.73	66.68	66.68	0.68%	14,804
May 30, 2025	66.20	66.32	65.78	66.23	66.23	-0.32%	18,237
May 29, 2025	66.86	66.86	66.34	66.44	66.44	-0.46%	14,600
May 28, 2025	66.80	66.80	66.44	66.75	66.75	-0.68%	12,200
May 27, 2025	66.43	67.21	66.43	67.21	67.21	1.45%	16,425
May 26, 2025	66.13	66.25	66.13	66.25	66.25	1.75%	5,521
May 23, 2025	64.62	65.25	64.62	65.11	65.11	-0.78%	36,144