FARO Technologies, Inc. (FARO)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.