Skip to main content
logo
Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,381.07
-55.65 (-3.87%)
At close: Aug 1, 2025, 4:00 PM
1,383.00
+1.93 (0.14%)
After-hours: Aug 1, 2025, 7:58 PM EDT

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,425.001,430.211,350.001,381.071,381.07-3.87%798,791
Jul 31, 20251,512.001,527.501,354.481,436.721,436.72-5.96%892,879
Jul 30, 20251,507.831,540.241,501.941,527.801,527.801.51%272,980
Jul 29, 20251,528.471,535.001,494.011,505.061,505.06-0.57%276,477
Jul 28, 20251,529.511,536.961,510.931,513.731,513.73-1.23%187,567
Jul 25, 20251,540.001,561.241,529.441,532.521,532.52-0.21%134,062
Jul 24, 20251,536.071,553.601,527.531,535.801,535.800.30%220,123
Jul 23, 20251,525.001,543.951,512.251,531.261,531.26-0.02%248,581
Jul 22, 20251,530.001,547.191,512.631,531.631,531.630.04%313,617
Jul 21, 20251,545.731,568.001,531.091,531.091,531.09-0.68%252,706
Jul 18, 20251,533.391,544.421,520.751,541.621,541.621.07%190,046
Jul 17, 20251,538.531,563.761,521.531,525.291,525.29-0.75%291,847
Jul 16, 20251,512.901,546.041,484.801,536.751,536.751.96%450,207
Jul 15, 20251,544.201,550.251,477.121,507.151,507.15-2.58%623,744
Jul 14, 20251,540.671,567.201,500.051,547.021,547.020.18%393,795
Jul 11, 20251,581.081,597.961,535.001,544.231,544.23-2.53%379,837
Jul 10, 20251,591.891,635.301,574.811,584.381,584.38-0.46%566,383
Jul 9, 20251,665.011,694.001,587.071,591.731,591.73-6.54%665,459
Jul 8, 20251,878.861,894.911,520.001,703.171,703.17-8.91%1,366,073
Jul 7, 20251,863.691,905.331,850.631,869.831,869.830.78%191,631
Jul 3, 20251,825.011,866.601,825.011,855.381,855.380.68%88,775
Jul 2, 20251,825.341,847.411,811.971,842.781,842.78-0.02%177,330
Jul 1, 20251,806.421,846.301,801.721,843.181,843.180.83%185,467
Jun 30, 20251,822.811,834.211,795.931,827.961,827.960.64%296,129
Jun 27, 20251,820.001,880.931,731.801,816.261,816.260.02%446,035
Jun 26, 20251,896.031,896.031,780.511,815.841,815.84-4.10%320,001
Jun 25, 20251,925.441,940.601,893.451,893.451,893.45-1.72%185,011
Jun 24, 20251,891.381,930.861,873.531,926.521,926.522.41%211,656
Jun 23, 20251,806.961,893.031,794.241,881.251,881.254.23%260,036
Jun 20, 20251,802.751,827.761,782.421,804.821,804.822.33%261,308
Jun 18, 20251,777.561,811.811,760.871,763.641,763.64-0.75%219,907
Jun 17, 20251,799.951,819.801,776.331,776.941,776.94-2.06%208,436
Jun 16, 20251,783.931,833.781,783.931,814.391,814.391.67%185,906
Jun 13, 20251,755.451,799.951,746.601,784.571,784.570.01%268,948
Jun 12, 20251,819.541,840.621,772.131,784.371,784.37-1.14%217,971
Jun 11, 20251,780.661,816.781,779.831,805.001,805.001.12%220,288
Jun 10, 20251,752.911,788.711,733.931,785.001,785.002.03%198,394
Jun 9, 20251,780.501,784.111,720.731,749.411,749.41-1.45%234,892
Jun 6, 20251,781.031,783.001,760.231,775.101,775.100.18%176,346
Jun 5, 20251,757.801,785.821,742.941,771.901,771.900.96%162,031
Jun 4, 20251,735.031,764.601,728.271,755.031,755.030.77%193,563
Jun 3, 20251,743.361,768.741,721.421,741.551,741.55-0.38%270,908
Jun 2, 20251,708.711,751.291,700.331,748.261,748.261.27%318,930
May 30, 20251,683.081,750.001,675.641,726.281,726.282.45%446,519
May 29, 20251,645.001,688.791,624.691,685.001,685.004.02%558,608
May 28, 20251,543.581,648.951,525.001,619.941,619.947.74%736,051
May 27, 20251,721.891,739.211,484.291,503.621,503.62-11.26%1,000,423
May 23, 20251,690.711,724.081,672.501,694.361,694.36-0.35%290,334
May 22, 20251,720.211,800.001,694.111,700.321,700.32-0.45%609,323
May 21, 20251,964.601,964.601,658.041,707.941,707.94-15.74%941,747