Skip to main content
FARO Technologies, Inc. (FARO)
NASDAQ: FARO · Real-Time Price · USD
27.00
+0.70 (2.66%)
Nov 22, 2024, 4:00 PM EST - Market closed

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.3827.0225.9527.0027.002.66%272,437
Nov 21, 202425.6926.3625.4326.3026.303.14%178,001
Nov 20, 202425.6426.1924.9325.5025.50-0.78%106,776
Nov 19, 202425.2625.7625.1825.7025.700.47%106,815
Nov 18, 202425.1025.8225.0625.5825.582.08%163,668
Nov 15, 202425.8925.8925.0125.0625.06-2.41%159,484
Nov 14, 202426.8927.1325.6525.6825.68-4.07%125,202
Nov 13, 202427.6527.9326.7626.7726.77-3.11%138,262
Nov 12, 202427.6927.8927.0427.6327.63-1.25%267,782
Nov 11, 202427.1528.0426.6827.9827.984.09%245,780
Nov 8, 202425.6826.8924.0526.8826.884.59%502,265
Nov 7, 202421.4926.3221.4425.7025.7036.48%679,075
Nov 6, 202419.4319.5618.7618.8318.833.63%278,017
Nov 5, 202417.5818.4117.4218.1718.172.42%107,613
Nov 4, 202417.6518.0217.5917.7417.740.28%48,122
Nov 1, 202417.6217.8317.5617.6917.690.86%68,650
Oct 31, 202418.0318.0717.5417.5417.54-2.39%70,918
Oct 30, 202418.1318.2817.9417.9717.97-1.64%70,396
Oct 29, 202418.4818.5618.2118.2718.27-1.77%74,874
Oct 28, 202418.1818.6718.0318.6018.603.45%175,255
Oct 25, 202417.6518.2517.6517.9817.982.45%107,129
Oct 24, 202417.7917.9117.5417.5517.55-0.51%110,110
Oct 23, 202417.9517.9517.4317.6417.64-2.43%73,709
Oct 22, 202418.4118.4117.8518.0818.08-2.38%65,406
Oct 21, 202418.3518.6818.2418.5218.521.42%88,549
Oct 18, 202418.4418.8218.2618.2618.26-0.76%66,135
Oct 17, 202418.4918.7818.2418.4018.40-0.22%44,914
Oct 16, 202418.2818.5417.9618.4418.441.54%91,766
Oct 15, 202418.0918.5318.0818.1618.160.22%94,538
Oct 14, 202418.2918.3118.0418.1218.12-0.82%39,862
Oct 11, 202417.7218.4817.7218.2718.272.99%83,671
Oct 10, 202417.7018.0317.4917.7417.74-1.00%70,982
Oct 9, 202417.8018.1017.7617.9217.920.67%130,535
Oct 8, 202418.1718.2517.7717.8017.80-1.71%114,487
Oct 7, 202417.9218.1917.5718.1118.110.89%108,470
Oct 4, 202418.1618.1617.7317.9517.950.90%121,071
Oct 3, 202418.1218.1217.6417.7917.79-2.63%76,218
Oct 2, 202418.0818.3417.9118.2718.270.61%65,711
Oct 1, 202419.1519.1518.0818.1618.16-5.12%131,361
Sep 30, 202419.0119.3118.7819.1419.140.42%107,052
Sep 27, 202418.9919.3218.9419.0619.061.06%139,918
Sep 26, 202418.5519.0218.5418.8618.863.46%103,786
Sep 25, 202418.2618.4118.0718.2318.23-0.05%97,222
Sep 24, 202417.9518.2817.9018.2418.241.96%222,779
Sep 23, 202418.1918.4017.7317.8917.89-0.89%106,513
Sep 20, 202418.0518.4417.9118.0518.05-0.88%531,396
Sep 19, 202418.5918.5917.8618.2118.211.17%126,627
Sep 18, 202417.5918.1817.3718.0018.002.16%204,180
Sep 17, 202417.6917.7517.3517.6217.620.69%123,299
Sep 16, 202417.3817.5517.3317.5017.500.06%196,835
Sep 13, 202417.7017.8317.4317.4917.490.46%146,294
Sep 12, 202417.3117.5917.2917.4117.410.46%146,300
Sep 11, 202416.7517.3816.6517.3317.333.09%183,567
Sep 10, 202416.3016.8416.1016.8116.812.94%176,170
Sep 9, 202416.7517.0216.2016.3316.33-2.39%202,708
Sep 6, 202417.1117.1516.4816.7316.73-2.05%146,644
Sep 5, 202417.3217.4717.0417.0817.08-1.56%164,388
Sep 4, 202417.2717.5217.1917.3517.35-172,609
Sep 3, 202417.8617.8617.2817.3517.35-3.61%218,297
Aug 30, 202417.7918.1217.7518.0018.001.64%170,865
Aug 29, 202417.4717.8717.2917.7117.711.72%142,045
Aug 28, 202417.0917.5117.0917.4117.411.75%160,842
Aug 27, 202417.1917.4116.9617.1117.11-1.44%136,323
Aug 26, 202417.4917.8017.3117.3617.36-0.34%274,603
Aug 23, 202416.4917.5916.4917.4217.425.70%178,426
Aug 22, 202416.7516.9516.3316.4816.48-1.44%126,292
Aug 21, 202416.4616.7816.3416.7216.721.77%70,326
Aug 20, 202415.8516.6215.8516.4316.433.92%185,156
Aug 19, 202415.9215.9815.7215.8115.81-0.57%378,052
Aug 16, 202415.6716.0215.6715.9015.901.08%138,561
Aug 15, 202416.0016.4415.6915.7315.731.48%203,370
Aug 14, 202415.5215.6915.2815.5015.500.13%155,757
Aug 13, 202415.2515.7615.2515.4815.482.25%157,203
Aug 12, 202415.1015.3514.9115.1415.14-0.20%205,097
Aug 9, 202414.5115.5714.5115.1715.175.27%218,606
Aug 8, 202414.3714.9914.0014.4114.411.69%221,256
Aug 7, 202414.3814.5714.1614.1714.17-0.07%162,823
Aug 6, 202414.2814.2814.0114.1814.18-1.18%111,536
Aug 5, 202413.6414.4413.5214.3514.35-1.78%219,976
Aug 2, 202415.1315.1314.5914.6114.61-8.46%113,414
Aug 1, 202417.1217.1215.9115.9615.96-6.67%122,434
Jul 31, 202417.0117.6116.6317.1017.101.30%106,180
Jul 30, 202417.2117.3116.6016.8816.88-1.17%97,238
Jul 29, 202417.2217.4216.9117.0817.08-0.81%71,999
Jul 26, 202417.3817.4317.0017.2217.220.76%80,585
Jul 25, 202417.0617.4716.9717.0917.090.65%126,392
Jul 24, 202417.9318.0416.9816.9816.98-6.29%97,653
Jul 23, 202417.6318.3317.3418.1218.122.72%171,081
Jul 22, 202417.2217.7117.0817.6417.642.92%104,975
Jul 19, 202417.0517.1816.7817.1417.140.53%133,150
Jul 18, 202417.7317.9416.9717.0517.05-3.78%116,392
Jul 17, 202418.0818.2517.4317.7217.72-3.28%225,267
Jul 16, 202417.6018.3317.6018.3218.325.65%219,874
Jul 15, 202417.3617.7317.1017.3417.341.11%232,697
Jul 12, 202417.1817.4216.9617.1517.151.48%174,741
Jul 11, 202417.0317.4016.8216.9016.902.11%205,201
Jul 10, 202416.5516.6016.2916.5516.550.67%86,332
Jul 9, 202416.7516.8616.2416.4416.44-1.85%234,652
Jul 8, 202416.1816.7516.1816.7516.754.75%187,010
Jul 5, 202416.1916.1915.8715.9915.99-1.54%105,173