Skip to main content
FARO Technologies, Inc. (FARO)
NASDAQ: FARO · Real-Time Price · USD
30.96
+0.37 (1.21%)
Jan 28, 2025, 4:00 PM EST - Market closed

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202530.5231.0430.0130.9630.961.21%153,035
Jan 27, 202531.4531.6230.1030.5930.59-5.32%204,822
Jan 24, 202531.6632.3431.4032.3132.311.80%208,845
Jan 23, 202530.6032.2030.5031.7431.741.44%259,160
Jan 22, 202531.4631.9230.8731.2931.29-0.60%489,774
Jan 21, 202531.5832.0030.7731.4831.482.08%366,944
Jan 17, 202532.5032.5029.9130.8430.84-3.11%386,535
Jan 16, 202530.2732.0729.5831.8331.839.01%521,756
Jan 15, 202530.0130.1028.0029.2029.201.92%294,368
Jan 14, 202525.4028.7425.4028.6528.6516.65%651,258
Jan 13, 202524.9724.9724.2124.5624.56-2.85%66,950
Jan 10, 202525.4526.0024.8925.2825.28-1.90%77,347
Jan 8, 202525.8825.8824.9125.7725.77-1.53%101,433
Jan 7, 202526.6026.7625.8326.1726.17-1.39%101,710
Jan 6, 202526.7027.2126.5026.5426.54-0.08%117,385
Jan 3, 202525.9926.8025.9526.5626.562.00%122,072
Jan 2, 202525.6926.1925.4626.0426.042.68%156,666
Dec 31, 202425.4325.9725.1825.3625.360.04%108,405
Dec 30, 202425.3525.5724.6925.3525.35-1.21%103,111
Dec 27, 202425.7726.0824.9525.6625.66-0.81%101,137
Dec 26, 202425.6326.0725.4125.8725.870.19%110,533
Dec 24, 202425.6925.8625.4125.8225.821.22%78,534
Dec 23, 202425.9226.2225.4725.5125.51-2.15%113,485
Dec 20, 202425.2826.7224.9526.0726.071.72%478,903
Dec 19, 202426.9327.2725.5425.6325.63-3.72%181,101
Dec 18, 202427.9528.2126.1626.6226.62-3.55%267,679
Dec 17, 202427.8927.9426.5627.6027.60-2.09%190,757
Dec 16, 202427.3528.7427.2928.1928.193.07%168,915
Dec 13, 202428.2428.4427.0927.3527.35-3.01%148,214
Dec 12, 202427.3329.3027.3328.2028.203.07%222,833
Dec 11, 202427.5027.8126.8627.3627.360.59%123,160
Dec 10, 202427.5527.9927.1427.2027.20-0.40%169,669
Dec 9, 202426.7827.6526.6127.3127.312.25%231,043
Dec 6, 202426.6226.9126.4526.7126.711.02%75,849
Dec 5, 202426.2526.7826.2526.4426.440.38%140,957
Dec 4, 202426.6826.9226.2626.3426.34-0.45%125,739
Dec 3, 202426.5726.5725.9026.4626.46-0.41%110,431
Dec 2, 202426.5226.8325.9726.5726.571.22%196,886
Nov 29, 202426.3926.6625.8926.2526.25-0.08%152,893
Nov 27, 202426.6726.6725.8726.2726.27-0.49%119,160
Nov 26, 202426.7526.7526.1526.4026.40-1.90%126,068
Nov 25, 202427.3327.9626.8926.9126.91-0.33%202,111
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