FARO Technologies, Inc. (FARO)
NASDAQ: FARO · Real-Time Price · USD
26.43
+2.34 (9.71%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 28.25 | 28.74 | 28.00 | 28.50 | 28.50 | 1.28% | 207,348 |
| Mar 25, 2025 | 28.93 | 29.33 | 28.13 | 28.14 | 28.14 | -3.20% | 238,743 |
| Mar 24, 2025 | 28.83 | 29.53 | 28.66 | 29.07 | 29.07 | 3.05% | 157,514 |
| Mar 21, 2025 | 29.03 | 29.27 | 27.69 | 28.21 | 28.21 | -4.24% | 697,833 |
| Mar 20, 2025 | 28.81 | 29.63 | 28.81 | 29.46 | 29.46 | 0.75% | 101,377 |
| Mar 19, 2025 | 28.78 | 29.68 | 28.68 | 29.24 | 29.24 | 1.81% | 134,652 |
| Mar 18, 2025 | 28.56 | 29.00 | 28.05 | 28.72 | 28.72 | -0.93% | 180,830 |
| Mar 17, 2025 | 29.47 | 30.11 | 28.97 | 28.99 | 28.99 | -1.50% | 180,830 |
| Mar 14, 2025 | 28.81 | 29.49 | 28.50 | 29.43 | 29.43 | 4.44% | 231,322 |
| Mar 13, 2025 | 28.22 | 28.33 | 27.12 | 28.18 | 28.18 | -0.70% | 185,091 |
| Mar 12, 2025 | 29.36 | 29.74 | 28.35 | 28.38 | 28.38 | -2.24% | 179,783 |
| Mar 11, 2025 | 28.60 | 29.41 | 27.05 | 29.03 | 29.03 | 4.76% | 238,017 |
| Mar 10, 2025 | 28.52 | 28.83 | 27.44 | 27.71 | 27.71 | -5.36% | 268,797 |
| Mar 7, 2025 | 30.32 | 30.32 | 28.67 | 29.28 | 29.28 | -1.58% | 244,622 |
| Mar 6, 2025 | 30.22 | 30.60 | 29.48 | 29.75 | 29.75 | -4.13% | 287,138 |
| Mar 5, 2025 | 31.70 | 32.01 | 29.94 | 31.03 | 31.03 | -0.58% | 315,860 |
| Mar 4, 2025 | 30.04 | 31.80 | 29.12 | 31.21 | 31.21 | 1.79% | 450,928 |
| Mar 3, 2025 | 32.38 | 32.60 | 30.57 | 30.66 | 30.66 | -4.07% | 393,569 |
| Feb 28, 2025 | 30.98 | 31.96 | 30.65 | 31.96 | 31.96 | 1.78% | 188,162 |
| Feb 27, 2025 | 32.36 | 32.65 | 30.80 | 31.40 | 31.40 | -3.33% | 265,851 |
| Feb 26, 2025 | 31.70 | 33.13 | 31.05 | 32.48 | 32.48 | 2.27% | 445,014 |
| Feb 25, 2025 | 31.74 | 32.29 | 29.09 | 31.76 | 31.76 | 17.33% | 796,550 |
| Feb 24, 2025 | 26.82 | 27.28 | 26.25 | 27.07 | 27.07 | 1.54% | 255,612 |
| Feb 21, 2025 | 28.25 | 28.25 | 26.53 | 26.66 | 26.66 | -4.20% | 241,302 |
| Feb 20, 2025 | 28.45 | 28.87 | 27.69 | 27.83 | 27.83 | -2.93% | 184,982 |
| Feb 19, 2025 | 29.84 | 29.84 | 28.64 | 28.67 | 28.67 | -2.42% | 218,576 |
| Feb 18, 2025 | 28.50 | 29.42 | 28.10 | 29.38 | 29.38 | 3.31% | 255,476 |
| Feb 14, 2025 | 29.38 | 29.38 | 28.39 | 28.44 | 28.44 | -3.03% | 93,064 |
| Feb 13, 2025 | 29.49 | 29.58 | 28.21 | 29.33 | 29.33 | 0.69% | 181,959 |
| Feb 12, 2025 | 29.00 | 29.46 | 28.69 | 29.13 | 29.13 | -1.39% | 138,860 |
| Feb 11, 2025 | 29.06 | 30.58 | 29.05 | 29.54 | 29.54 | -0.24% | 259,758 |