FARO Technologies, Inc. (FARO)
NASDAQ: FARO · Real-Time Price · USD
42.42
0.00 (0.00%)
At close: Jun 6, 2025, 4:00 PM
42.42
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:04 PM EDT

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202542.4642.4642.3942.42--383,697
Jun 5, 202542.4342.5642.4242.4242.42-0.19%700,665
Jun 4, 202542.4642.5142.3942.5042.500.09%478,241
Jun 3, 202542.4142.5542.3442.4642.460.12%589,876
Jun 2, 202542.2742.5942.2742.4142.410.09%545,279
May 30, 202542.3042.5842.2442.3742.370.17%676,951
May 29, 202542.3342.4542.2442.3042.30-0.07%788,786
May 28, 202542.0942.3342.0842.3342.330.52%638,341
May 27, 202542.2042.2042.0442.1142.110.26%456,478
May 23, 202542.1042.2241.9642.0042.00-650,413
May 22, 202542.0842.1442.0042.0042.00-0.12%644,411
May 21, 202542.0442.2342.0442.0542.05-0.14%728,690
May 20, 202542.1042.1841.9642.1142.110.02%593,497
May 19, 202542.2142.2842.0842.1042.10-0.43%605,614
May 16, 202542.2542.3342.2042.2842.280.09%613,493
May 15, 202542.1742.3742.1542.2442.24-0.07%805,727
May 14, 202542.1042.4042.0842.2742.270.31%1,167,412
May 13, 202542.2042.2742.0642.1442.14-0.05%1,199,512
May 12, 202542.6042.6442.0842.1642.16-0.35%1,458,905
May 9, 202542.2042.3542.1142.3142.310.33%1,976,972
May 8, 202542.3042.3641.9942.1742.17-0.45%2,705,354
May 7, 202542.2942.5042.2242.3642.36-2,520,066
May 6, 202542.2842.4041.9442.3642.3634.69%10,244,522
May 5, 202530.3231.7030.2731.4531.452.08%236,722
May 2, 202530.1931.3929.6730.8130.814.02%357,454
May 1, 202529.4430.1529.4229.6229.620.71%168,759
Apr 30, 202529.6629.8228.3829.4129.41-2.19%263,420
Apr 29, 202530.2130.4129.4330.0730.07-0.86%268,922
Apr 28, 202531.5631.7630.0830.3330.33-3.59%334,059
Apr 25, 202530.7531.5430.4131.4631.460.74%301,275
Apr 24, 202529.8331.5729.2231.2331.2318.30%881,059
Apr 23, 202525.0526.5525.0526.4026.409.59%397,308
Apr 22, 202524.3124.5623.9024.0924.090.71%280,487
Apr 21, 202524.0124.9323.7423.9223.92-1.20%114,166
Apr 17, 202524.6825.0124.0024.2124.21-2.22%187,322
Apr 16, 202524.9125.1324.2124.7624.76-2.10%118,143
Apr 15, 202525.0625.5525.0625.2925.290.40%93,191
Apr 14, 202525.9325.9524.8125.1925.19-0.81%188,438
Apr 11, 202524.6125.6624.0725.4025.402.19%161,051
Apr 10, 202524.9825.0623.9924.8524.85-3.79%244,213
Apr 9, 202522.7926.1922.7925.8325.8311.58%418,529
Apr 8, 202525.0825.0822.2723.1523.15-4.14%341,608
Apr 7, 202522.7425.1622.2724.1524.151.09%247,285
Apr 4, 202523.5224.1622.1823.8923.89-3.71%425,164
Apr 3, 202526.0426.5224.7024.8124.81-11.68%334,658
Apr 2, 202526.8228.2126.8228.0928.092.44%217,251
Apr 1, 202527.1927.4526.5027.4227.420.44%132,133
Mar 31, 202527.6727.8726.5027.3027.30-0.67%209,296
Mar 28, 202528.3728.5827.2727.4927.49-3.29%173,829
Mar 27, 202528.2428.8027.7828.4228.42-0.28%180,632