Skip to main content
FARO Technologies, Inc. (FARO)
NASDAQ: FARO · Real-Time Price · USD
17.54
-0.43 (-2.39%)
Oct 31, 2024, 4:00 PM EDT - Market closed

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202418.0318.0717.5417.5417.54-2.39%61,126
Oct 30, 202418.1318.2717.9417.9717.97-1.64%70,400
Oct 29, 202418.4818.5618.2118.2718.27-1.77%74,900
Oct 28, 202418.1818.6718.0318.6018.603.45%175,300
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, 202418.4918.7718.2318.4018.40-0.22%44,914
Oct 16, 202418.2818.5417.9618.4418.441.54%91,766
Oct 15, 202418.0918.5218.0818.1618.160.22%94,538
Oct 14, 202418.2918.3118.0418.1218.12-0.82%39,900
Oct 11, 202417.7218.4817.7218.2718.272.99%83,700
Oct 10, 202417.7018.0317.4917.7417.74-1.00%71,000
Oct 9, 202417.8018.1017.7617.9217.920.67%130,535
Oct 8, 202418.1718.2517.7717.8017.80-1.71%114,500
Oct 7, 202417.9218.1917.5718.1118.110.89%108,500
Oct 4, 202418.1618.1617.7317.9517.950.90%121,100
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%131,400
Sep 30, 202419.0119.3118.7819.1419.140.42%107,100
Sep 27, 202418.9919.3218.9319.0619.061.06%139,918
Sep 26, 202418.5519.0218.5418.8618.863.46%103,800
Sep 25, 202418.2618.4118.0718.2318.23-0.05%97,222
Sep 24, 202417.9518.2817.9018.2418.241.96%222,800
Sep 23, 202418.1918.4017.7317.8917.89-0.89%106,513
Sep 20, 202418.0518.4417.9118.0518.05-0.88%531,400
Sep 19, 202418.5918.5917.8618.2118.211.17%126,627
Sep 18, 202417.5918.1817.3718.0018.002.16%204,200
Sep 17, 202417.6917.7517.3517.6217.620.69%123,300
Sep 16, 202417.3817.5517.3317.5017.500.06%196,835
Sep 13, 202417.7017.8317.4317.4917.490.46%146,300
Sep 12, 202417.3117.5917.2917.4117.410.46%146,300
Sep 11, 202416.7517.3816.6517.3317.333.09%183,600
Sep 10, 202416.3016.8416.1016.8116.812.94%176,200
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%164,400
Sep 4, 202417.2717.5217.1917.3517.35-172,609
Sep 3, 202417.8617.8617.2817.3517.35-3.61%218,300
Aug 30, 202417.7918.1217.7518.0018.001.64%170,900
Aug 29, 202417.4717.8717.2917.7117.711.72%142,045
Aug 28, 202417.0917.5117.0917.4117.411.75%160,842
Aug 27, 202417.1917.4116.9617.1117.11-1.44%136,323
Aug 26, 202417.4917.8017.3117.3617.36-0.34%274,603
Aug 23, 202416.4917.5916.4917.4217.425.70%178,426
Aug 22, 202416.7516.9516.3316.4816.48-1.44%126,300
Aug 21, 202416.4616.7816.3416.7216.721.77%70,326
Aug 20, 202415.8516.6215.8516.4316.433.92%185,156
Aug 19, 202415.9215.9815.7215.8115.81-0.57%378,100
Aug 16, 202415.6716.0215.6715.9015.901.08%138,600
Aug 15, 202416.0016.4415.6915.7315.731.48%203,400
Aug 14, 202415.5215.6915.2815.5015.500.13%155,800
Aug 13, 202415.2515.7615.2515.4815.482.25%157,203
Aug 12, 202415.1015.3514.9115.1415.14-0.20%205,100
Aug 9, 202414.5115.5714.5115.1715.175.27%218,606
Aug 8, 202414.3714.9914.0014.4114.411.69%221,300
Aug 7, 202414.3814.5714.1614.1714.17-0.07%162,823
Aug 6, 202414.2814.2814.0114.1814.18-1.18%111,536
Aug 5, 202413.6414.4413.5214.3514.35-1.78%220,000
Aug 2, 202415.1315.1314.5914.6114.61-8.46%113,414
Aug 1, 202417.1217.1215.9115.9615.96-6.67%122,434
Jul 31, 202417.0117.6116.6317.1017.101.30%106,200
Jul 30, 202417.2117.3116.6016.8816.88-1.17%97,238
Jul 29, 202417.2217.4216.9117.0817.08-0.81%72,000
Jul 26, 202417.3817.4317.0017.2217.220.76%80,600
Jul 25, 202417.0617.4716.9717.0917.090.65%126,400
Jul 24, 202417.9318.0416.9816.9816.98-6.29%97,700
Jul 23, 202417.6318.3317.3418.1218.122.72%171,100
Jul 22, 202417.2217.7117.0817.6417.642.92%104,975
Jul 19, 202417.0517.1816.7817.1417.140.53%133,150
Jul 18, 202417.7317.9316.9717.0517.05-3.78%116,392
Jul 17, 202418.0818.2517.4317.7217.72-3.28%225,267
Jul 16, 202417.6018.3317.6018.3218.325.65%219,874
Jul 15, 202417.3617.7317.1017.3417.341.11%232,697
Jul 12, 202417.1817.4216.9617.1517.151.48%174,741
Jul 11, 202417.0317.4016.8216.9016.902.11%205,201
Jul 10, 202416.5516.6016.2916.5516.550.67%86,332
Jul 9, 202416.7516.8616.2416.4416.44-1.85%234,652
Jul 8, 202416.1816.7516.1816.7516.754.75%187,010
Jul 5, 202416.1916.1915.8715.9915.99-1.54%105,173
Jul 3, 202416.0216.2815.9416.2416.241.82%53,996
Jul 2, 202416.0216.0215.8915.9515.950.31%56,521
Jul 1, 202416.0316.0315.5415.9015.90-0.62%111,127
Jun 28, 202416.1216.2415.8316.0016.000.25%232,978
Jun 27, 202416.1116.1115.9315.9615.96-0.37%59,943
Jun 26, 202415.9416.1715.9016.0216.02-0.31%200,642
Jun 25, 202416.2016.2715.8616.0716.07-0.92%132,111
Jun 24, 202416.3716.5016.2016.2216.22-0.80%71,502
Jun 21, 202416.3016.5716.2016.3516.350.43%308,652
Jun 20, 202416.6616.7716.2516.2816.28-2.05%145,761
Jun 18, 202416.8717.0516.5716.6216.62-1.42%186,716
Jun 17, 202416.8416.9016.3916.8616.860.24%265,942
Jun 14, 202417.0617.4516.4116.8216.82-2.72%324,294
Jun 13, 202418.1718.3617.2017.2917.29-5.78%165,959
Jun 12, 202418.8818.9618.3518.3518.350.77%83,395
Jun 11, 202417.8418.2617.7718.2118.211.45%343,795