FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	43.99	43.99	43.99	43.99	43.99	-	-
Jul 18, 2025	43.80	44.01	43.80	43.99	43.99	0.48%	2,603,463
Jul 17, 2025	43.84	43.87	43.78	43.78	43.78	-0.16%	438,488
Jul 16, 2025	43.88	43.93	43.79	43.85	43.85	-0.11%	730,407
Jul 15, 2025	43.96	44.00	43.90	43.90	43.90	-0.05%	753,210
Jul 14, 2025	43.91	43.96	43.90	43.92	43.92	-0.05%	399,843
Jul 11, 2025	43.94	43.99	43.91	43.94	43.94	0.07%	479,395
Jul 10, 2025	43.96	43.96	43.90	43.91	43.91	0.02%	701,796
Jul 9, 2025	44.00	44.03	43.90	43.90	43.90	0.02%	592,597
Jul 8, 2025	43.93	44.06	43.89	43.89	43.89	-0.05%	1,024,240
Jul 7, 2025	43.88	43.97	43.88	43.91	43.91	-0.02%	661,061
Jul 3, 2025	43.96	43.96	43.87	43.92	43.92	-	229,797
Jul 2, 2025	43.92	43.97	43.85	43.92	43.92	-	577,547
Jul 1, 2025	43.88	43.98	43.88	43.92	43.92	-	683,018
Jun 30, 2025	43.94	43.94	43.86	43.92	43.92	-0.16%	790,287
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