FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.48	0.48	0.43	0.46	0.46	-7.45%	332,821
Jul 31, 2025	0.49	0.52	0.49	0.50	0.50	0.39%	240,295
Jul 30, 2025	0.51	0.54	0.49	0.49	0.49	-6.96%	512,058
Jul 29, 2025	0.59	0.60	0.49	0.53	0.53	-11.65%	594,449
Jul 28, 2025	0.58	0.61	0.58	0.60	0.60	1.68%	371,109
Jul 25, 2025	0.57	0.62	0.55	0.59	0.59	4.42%	991,942
Jul 24, 2025	0.55	0.60	0.55	0.57	0.57	0.89%	703,943
Jul 23, 2025	0.57	0.58	0.54	0.56	0.56	-1.58%	383,193
Jul 22, 2025	0.59	0.59	0.56	0.57	0.57	-3.71%	231,989
Jul 21, 2025	0.58	0.61	0.58	0.59	0.59	-1.35%	349,823
Jul 18, 2025	0.57	0.64	0.57	0.60	0.60	2.43%	881,363
Jul 17, 2025	0.54	0.61	0.54	0.58	0.58	4.65%	862,931
Jul 16, 2025	0.58	0.58	0.53	0.56	0.56	-3.82%	547,602
Jul 15, 2025	0.51	0.64	0.50	0.58	0.58	12.82%	3,114,051
Jul 14, 2025	0.53	0.53	0.50	0.52	0.52	-0.92%	185,824
Jul 11, 2025	0.51	0.53	0.51	0.52	0.52	-0.67%	377,180
Jul 10, 2025	0.53	0.53	0.50	0.52	0.52	-1.08%	375,886
Jul 9, 2025	0.50	0.53	0.49	0.53	0.53	1.73%	613,585
Jul 8, 2025	0.49	0.52	0.49	0.52	0.52	4.42%	396,736
Jul 7, 2025	0.50	0.52	0.47	0.50	0.50	-0.99%	805,437
Jul 3, 2025	0.52	0.54	0.49	0.50	0.50	-3.27%	400,715
Jul 2, 2025	0.52	0.55	0.52	0.52	0.52	1.94%	616,076
Jul 1, 2025	0.49	0.54	0.49	0.51	0.51	-2.93%	494,938
Jun 30, 2025	0.50	0.55	0.49	0.53	0.53	1.06%	588,624
Jun 27, 2025	0.50	0.53	0.48	0.52	0.52	-2.79%	949,566
Jun 26, 2025	0.55	0.57	0.52	0.53	0.53	-6.70%	1,014,708
Jun 25, 2025	0.50	0.61	0.49	0.57	0.57	15.82%	3,912,565
Jun 24, 2025	0.46	0.50	0.46	0.50	0.50	-0.90%	678,278
Jun 23, 2025	0.51	0.51	0.47	0.50	0.50	-2.06%	598,947
Jun 20, 2025	0.41	0.54	0.41	0.51	0.51	13.33%	1,699,544
Jun 18, 2025	0.47	0.50	0.41	0.45	0.45	-5.86%	2,190,230
Jun 17, 2025	0.55	0.55	0.47	0.48	0.48	-12.10%	1,823,902
Jun 16, 2025	0.56	0.58	0.46	0.54	0.54	-6.72%	1,907,696
Jun 13, 2025	0.58	0.62	0.56	0.58	0.58	0.50%	1,406,227
Jun 12, 2025	0.55	0.62	0.55	0.58	0.58	1.68%	2,361,411
Jun 11, 2025	0.55	0.61	0.55	0.57	0.57	-5.70%	2,307,560
Jun 10, 2025	0.54	0.65	0.54	0.61	0.61	2.54%	3,325,977
Jun 9, 2025	0.62	0.66	0.51	0.59	0.59	-5.60%	7,212,334
Jun 6, 2025	1.47	1.47	0.53	0.63	0.63	-62.57%	19,290,312
Jun 5, 2025	9.06	12.76	1.51	1.67	1.67	-81.55%	9,399,215
Jun 4, 2025	9.21	9.63	8.96	9.05	9.05	-2.27%	2,042,454
Jun 3, 2025	9.02	9.48	8.97	9.26	9.26	0.98%	2,049,088
Jun 2, 2025	9.77	9.84	8.70	9.17	9.17	-2.45%	384,505
May 30, 2025	9.41	9.60	8.73	9.40	9.40	0.21%	440,679
May 29, 2025	9.39	9.50	8.97	9.38	9.38	1.08%	257,543
May 28, 2025	8.96	10.03	8.94	9.28	9.28	2.88%	295,513
May 27, 2025	10.24	10.48	9.01	9.02	9.02	-12.09%	183,888
May 23, 2025	8.62	10.50	8.10	10.26	10.26	14.57%	1,347,500
May 22, 2025	8.60	9.83	8.38	8.96	8.96	2.93%	1,674,364
May 21, 2025	8.70	8.91	8.25	8.70	8.70	1.22%	490,551