FARO Technologies, Inc. (FARO)

NASDAQ: FARO · Real-Time Price · USD

43.99

+0.17 (0.39%)

At close: Jun 27, 2025, 4:00 PM

43.82

-0.17 (-0.39%)

After-hours: Jun 27, 2025, 6:29 PM EDT

FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.85	44.03	43.82	43.99	43.99	0.39%	734,164
Jun 26, 2025	43.83	43.86	43.79	43.82	43.82	0.07%	309,098
Jun 25, 2025	43.80	43.84	43.74	43.79	43.79	0.09%	451,119
Jun 24, 2025	43.95	43.99	43.74	43.75	43.75	-	646,979
Jun 23, 2025	43.76	43.81	43.72	43.75	43.75	0.07%	761,693
Jun 20, 2025	43.86	43.86	43.72	43.72	43.72	-0.14%	992,512
Jun 18, 2025	43.80	43.83	43.75	43.78	43.78	-	1,281,606
Jun 17, 2025	43.73	43.84	43.73	43.78	43.78	-0.09%	521,669
Jun 16, 2025	42.47	43.90	42.46	43.82	43.82	3.13%	2,707,183
Jun 13, 2025	42.45	42.55	42.33	42.49	42.49	-0.16%	978,489
Jun 12, 2025	42.50	42.80	42.50	42.56	42.56	0.02%	454,271
Jun 11, 2025	42.67	42.71	42.55	42.55	42.55	-0.12%	691,533
Jun 10, 2025	42.51	42.68	42.46	42.60	42.60	0.40%	682,670
Jun 9, 2025	42.46	42.51	42.42	42.43	42.43	0.02%	295,855
Jun 6, 2025	42.44	42.53	42.38	42.42	42.42	-	401,145
Jun 5, 2025	42.43	42.56	42.42	42.42	42.42	-0.19%	700,665
Jun 4, 2025	42.46	42.51	42.39	42.50	42.50	0.09%	478,241
Jun 3, 2025	42.41	42.55	42.34	42.46	42.46	0.12%	589,876
Jun 2, 2025	42.27	42.59	42.27	42.41	42.41	0.09%	545,279
May 30, 2025	42.30	42.58	42.24	42.37	42.37	0.17%	676,951
May 29, 2025	42.33	42.45	42.24	42.30	42.30	-0.07%	788,786
May 28, 2025	42.09	42.33	42.08	42.33	42.33	0.52%	638,341
May 27, 2025	42.20	42.20	42.04	42.11	42.11	0.26%	456,478
May 23, 2025	42.10	42.22	41.96	42.00	42.00	-	650,413
May 22, 2025	42.08	42.14	42.00	42.00	42.00	-0.12%	644,411
May 21, 2025	42.04	42.23	42.04	42.05	42.05	-0.14%	728,690
May 20, 2025	42.10	42.18	41.96	42.11	42.11	0.02%	593,497
May 19, 2025	42.21	42.28	42.08	42.10	42.10	-0.43%	605,614
May 16, 2025	42.25	42.33	42.20	42.28	42.28	0.09%	613,493
May 15, 2025	42.17	42.37	42.15	42.24	42.24	-0.07%	805,727
May 14, 2025	42.10	42.40	42.08	42.27	42.27	0.31%	1,167,412
May 13, 2025	42.20	42.27	42.06	42.14	42.14	-0.05%	1,199,512
May 12, 2025	42.60	42.64	42.08	42.16	42.16	-0.35%	1,458,905
May 9, 2025	42.20	42.35	42.11	42.31	42.31	0.33%	1,976,972
May 8, 2025	42.30	42.36	41.99	42.17	42.17	-0.45%	2,705,354
May 7, 2025	42.29	42.50	42.22	42.36	42.36	-	2,520,066
May 6, 2025	42.28	42.40	41.94	42.36	42.36	34.69%	10,244,522
May 5, 2025	30.32	31.70	30.27	31.45	31.45	2.08%	236,722
May 2, 2025	30.19	31.39	29.67	30.81	30.81	4.02%	357,454
May 1, 2025	29.44	30.15	29.42	29.62	29.62	0.71%	168,759
Apr 30, 2025	29.66	29.82	28.38	29.41	29.41	-2.19%	263,420
Apr 29, 2025	30.21	30.41	29.43	30.07	30.07	-0.86%	268,922
Apr 28, 2025	31.56	31.76	30.08	30.33	30.33	-3.59%	334,059
Apr 25, 2025	30.75	31.54	30.41	31.46	31.46	0.74%	301,275
Apr 24, 2025	29.83	31.57	29.22	31.23	31.23	18.30%	881,059
Apr 23, 2025	25.05	26.55	25.05	26.40	26.40	9.59%	397,308
Apr 22, 2025	24.31	24.56	23.90	24.09	24.09	0.71%	280,487
Apr 21, 2025	24.01	24.93	23.74	23.92	23.92	-1.20%	114,166
Apr 17, 2025	24.68	25.01	24.00	24.21	24.21	-2.22%	187,322
Apr 16, 2025	24.91	25.13	24.21	24.76	24.76	-2.10%	118,143