FARO Technologies, Inc. (FARO)
NASDAQ: FARO · Real-Time Price · USD
28.09
+0.67 (2.44%)
At close: Apr 2, 2025, 4:00 PM
27.46
-0.63 (-2.24%)
After-hours: Apr 2, 2025, 6:58 PM EDT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 26.82 | 28.21 | 26.82 | 28.09 | 28.09 | 2.44% | 216,586 |
| Apr 1, 2025 | 27.19 | 27.45 | 26.50 | 27.42 | 27.42 | 0.44% | 132,133 |
| Mar 31, 2025 | 27.67 | 27.87 | 26.50 | 27.30 | 27.30 | -0.67% | 209,296 |
| Mar 28, 2025 | 28.37 | 28.58 | 27.27 | 27.49 | 27.49 | -3.29% | 173,829 |
| Mar 27, 2025 | 28.24 | 28.80 | 27.78 | 28.42 | 28.42 | -0.28% | 180,632 |
| Mar 26, 2025 | 28.25 | 28.74 | 28.00 | 28.50 | 28.50 | 1.28% | 207,348 |
| Mar 25, 2025 | 28.93 | 29.33 | 28.13 | 28.14 | 28.14 | -3.20% | 238,743 |
| Mar 24, 2025 | 28.83 | 29.53 | 28.66 | 29.07 | 29.07 | 3.05% | 157,514 |
| Mar 21, 2025 | 29.03 | 29.27 | 27.69 | 28.21 | 28.21 | -4.24% | 697,833 |
| Mar 20, 2025 | 28.81 | 29.63 | 28.81 | 29.46 | 29.46 | 0.75% | 101,377 |
| Mar 19, 2025 | 28.78 | 29.68 | 28.68 | 29.24 | 29.24 | 1.81% | 134,652 |
| Mar 18, 2025 | 28.56 | 29.00 | 28.05 | 28.72 | 28.72 | -0.93% | 180,830 |
| Mar 17, 2025 | 29.47 | 30.11 | 28.97 | 28.99 | 28.99 | -1.50% | 180,830 |
| Mar 14, 2025 | 28.81 | 29.49 | 28.50 | 29.43 | 29.43 | 4.44% | 231,322 |
| Mar 13, 2025 | 28.22 | 28.33 | 27.12 | 28.18 | 28.18 | -0.70% | 185,091 |
| Mar 12, 2025 | 29.36 | 29.74 | 28.35 | 28.38 | 28.38 | -2.24% | 179,783 |
| Mar 11, 2025 | 28.60 | 29.41 | 27.05 | 29.03 | 29.03 | 4.76% | 238,017 |
| Mar 10, 2025 | 28.52 | 28.83 | 27.44 | 27.71 | 27.71 | -5.36% | 268,797 |
| Mar 7, 2025 | 30.32 | 30.32 | 28.67 | 29.28 | 29.28 | -1.58% | 244,622 |
| Mar 6, 2025 | 30.22 | 30.60 | 29.48 | 29.75 | 29.75 | -4.13% | 287,138 |
| Mar 5, 2025 | 31.70 | 32.01 | 29.94 | 31.03 | 31.03 | -0.58% | 315,860 |
| Mar 4, 2025 | 30.04 | 31.80 | 29.12 | 31.21 | 31.21 | 1.79% | 450,928 |
| Mar 3, 2025 | 32.38 | 32.60 | 30.57 | 30.66 | 30.66 | -4.07% | 393,569 |
| Feb 28, 2025 | 30.98 | 31.96 | 30.65 | 31.96 | 31.96 | 1.78% | 188,162 |
| Feb 27, 2025 | 32.36 | 32.65 | 30.80 | 31.40 | 31.40 | -3.33% | 265,851 |
| Feb 26, 2025 | 31.70 | 33.13 | 31.05 | 32.48 | 32.48 | 2.27% | 445,014 |
| Feb 25, 2025 | 31.74 | 32.29 | 29.09 | 31.76 | 31.76 | 17.33% | 796,550 |
| Feb 24, 2025 | 26.82 | 27.28 | 26.25 | 27.07 | 27.07 | 1.54% | 255,612 |
| Feb 21, 2025 | 28.25 | 28.25 | 26.53 | 26.66 | 26.66 | -4.20% | 241,302 |
| Feb 20, 2025 | 28.45 | 28.87 | 27.69 | 27.83 | 27.83 | -2.93% | 184,982 |
| Feb 19, 2025 | 29.84 | 29.84 | 28.64 | 28.67 | 28.67 | -2.42% | 218,576 |
| Feb 18, 2025 | 28.50 | 29.42 | 28.10 | 29.38 | 29.38 | 3.31% | 255,476 |
| Feb 14, 2025 | 29.38 | 29.38 | 28.39 | 28.44 | 28.44 | -3.03% | 93,064 |
| Feb 13, 2025 | 29.49 | 29.58 | 28.21 | 29.33 | 29.33 | 0.69% | 181,959 |
| Feb 12, 2025 | 29.00 | 29.46 | 28.69 | 29.13 | 29.13 | -1.39% | 138,860 |
| Feb 11, 2025 | 29.06 | 30.58 | 29.05 | 29.54 | 29.54 | -0.24% | 259,758 |
| Feb 10, 2025 | 29.68 | 29.88 | 29.15 | 29.61 | 29.61 | 0.41% | 258,848 |
| Feb 7, 2025 | 30.75 | 31.11 | 29.39 | 29.49 | 29.49 | -4.10% | 375,423 |
| Feb 6, 2025 | 31.66 | 31.82 | 30.66 | 30.75 | 30.75 | -2.63% | 189,479 |
| Feb 5, 2025 | 31.33 | 31.78 | 30.96 | 31.58 | 31.58 | 1.28% | 135,964 |
| Feb 4, 2025 | 30.48 | 31.34 | 30.48 | 31.18 | 31.18 | 2.50% | 164,412 |
| Feb 3, 2025 | 30.44 | 31.52 | 28.50 | 30.42 | 30.42 | -4.10% | 213,420 |
| Jan 31, 2025 | 32.26 | 32.90 | 31.65 | 31.72 | 31.72 | -0.91% | 262,074 |
| Jan 30, 2025 | 30.96 | 32.33 | 30.80 | 32.01 | 32.01 | 4.78% | 307,425 |
| Jan 29, 2025 | 30.87 | 31.44 | 30.35 | 30.55 | 30.55 | -1.32% | 158,025 |
| Jan 28, 2025 | 30.52 | 31.04 | 30.01 | 30.96 | 30.96 | 1.21% | 153,135 |
| Jan 27, 2025 | 31.45 | 31.62 | 30.10 | 30.59 | 30.59 | -5.32% | 204,822 |
| Jan 24, 2025 | 31.66 | 32.34 | 31.40 | 32.31 | 32.31 | 1.80% | 208,845 |
| Jan 23, 2025 | 30.60 | 32.20 | 30.50 | 31.74 | 31.74 | 1.44% | 259,160 |
| Jan 22, 2025 | 31.46 | 31.92 | 30.87 | 31.29 | 31.29 | -0.60% | 489,774 |