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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 42.46 | 42.46 | 42.39 | 42.42 | - | - | 383,697 |
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 |
Apr 15, 2025 | 25.06 | 25.55 | 25.06 | 25.29 | 25.29 | 0.40% | 93,191 |
Apr 14, 2025 | 25.93 | 25.95 | 24.81 | 25.19 | 25.19 | -0.81% | 188,438 |
Apr 11, 2025 | 24.61 | 25.66 | 24.07 | 25.40 | 25.40 | 2.19% | 161,051 |
Apr 10, 2025 | 24.98 | 25.06 | 23.99 | 24.85 | 24.85 | -3.79% | 244,213 |
Apr 9, 2025 | 22.79 | 26.19 | 22.79 | 25.83 | 25.83 | 11.58% | 418,529 |
Apr 8, 2025 | 25.08 | 25.08 | 22.27 | 23.15 | 23.15 | -4.14% | 341,608 |
Apr 7, 2025 | 22.74 | 25.16 | 22.27 | 24.15 | 24.15 | 1.09% | 247,285 |
Apr 4, 2025 | 23.52 | 24.16 | 22.18 | 23.89 | 23.89 | -3.71% | 425,164 |
Apr 3, 2025 | 26.04 | 26.52 | 24.70 | 24.81 | 24.81 | -11.68% | 334,658 |
Apr 2, 2025 | 26.82 | 28.21 | 26.82 | 28.09 | 28.09 | 2.44% | 217,251 |
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 |