FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	24.12	24.55	24.12	24.45	24.45	0.25%	3,266
Jul 31, 2025	24.29	24.48	24.10	24.39	24.39	0.43%	51,898
Jul 30, 2025	24.21	24.40	24.20	24.29	24.29	-0.27%	3,761
Jul 29, 2025	24.25	24.45	24.25	24.35	24.35	0.70%	5,862
Jul 28, 2025	24.23	24.33	24.16	24.18	24.18	-0.49%	5,085
Jul 25, 2025	24.24	24.32	24.19	24.30	24.30	0.48%	4,240
Jul 24, 2025	24.20	24.30	24.18	24.18	24.18	-0.03%	8,167
Jul 23, 2025	24.12	24.29	24.12	24.19	24.19	-0.14%	9,493
Jul 22, 2025	24.30	24.30	24.11	24.23	24.23	-0.06%	18,450
Jul 21, 2025	24.10	24.30	24.08	24.24	24.24	0.71%	5,804
Jul 18, 2025	24.17	24.29	24.06	24.07	24.07	0.08%	11,677
Jul 17, 2025	24.18	24.35	23.95	24.05	24.05	-0.21%	35,100
Jul 16, 2025	24.33	24.33	23.99	24.10	24.10	-0.58%	11,526
Jul 15, 2025	24.30	24.31	24.08	24.24	24.24	0.02%	13,471
Jul 14, 2025	24.34	24.42	24.24	24.24	24.24	-1.02%	6,745
Jul 11, 2025	24.37	24.60	24.37	24.49	24.49	-0.06%	3,396
Jul 10, 2025	24.44	24.55	24.43	24.50	24.50	0.08%	12,902
Jul 9, 2025	24.41	24.53	24.41	24.48	24.48	0.20%	7,603
Jul 8, 2025	24.29	24.45	24.28	24.43	24.43	0.29%	3,906
Jul 7, 2025	24.27	24.41	24.27	24.36	24.36	-0.65%	4,811
Jul 3, 2025	24.47	24.52	24.43	24.52	24.52	0.08%	2,310
Jul 2, 2025	24.30	24.50	24.30	24.50	24.50	0.45%	9,146
Jul 1, 2025	24.17	24.39	24.17	24.39	24.39	1.04%	5,171
Jun 30, 2025	24.52	24.65	24.14	24.14	24.14	-0.98%	110,730
Jun 27, 2025	24.50	24.53	24.32	24.38	24.38	-0.08%	30,720
Jun 26, 2025	24.46	24.56	24.30	24.40	24.40	-1.01%	10,563
Jun 25, 2025	24.81	24.97	24.65	24.65	24.28	-0.64%	16,472
Jun 24, 2025	24.63	24.86	24.43	24.81	24.43	1.27%	14,874
Jun 23, 2025	24.50	24.62	24.40	24.50	24.13	0.41%	11,792
Jun 20, 2025	24.41	24.55	24.40	24.40	24.03	-0.25%	15,325
Jun 18, 2025	24.38	24.50	24.35	24.46	24.09	0.33%	5,913
Jun 17, 2025	24.31	24.43	24.31	24.38	24.01	0.31%	5,799
Jun 16, 2025	24.45	24.48	24.31	24.31	23.94	-0.14%	2,292
Jun 13, 2025	24.18	24.64	24.12	24.34	23.97	-0.12%	17,479
Jun 12, 2025	24.27	24.40	24.23	24.37	24.00	0.37%	4,224
Jun 11, 2025	24.47	24.53	24.26	24.28	23.91	-0.65%	13,367
Jun 10, 2025	24.14	24.49	24.14	24.44	24.07	0.51%	8,818
Jun 9, 2025	24.32	24.44	24.29	24.32	23.95	-0.10%	8,318
Jun 6, 2025	24.12	24.50	24.07	24.34	23.97	1.00%	55,255
Jun 5, 2025	24.01	24.13	23.99	24.10	23.73	0.63%	9,572
Jun 4, 2025	23.90	24.04	23.90	23.95	23.59	0.29%	7,021
Jun 3, 2025	24.18	24.18	23.88	23.88	23.52	-0.74%	7,554
Jun 2, 2025	24.10	24.13	24.06	24.06	23.69	-0.01%	4,812
May 30, 2025	24.27	24.39	24.05	24.06	23.69	-1.06%	51,545
May 29, 2025	24.32	24.51	24.32	24.32	23.95	0.15%	1,055
May 28, 2025	24.27	24.35	24.26	24.28	23.91	-0.21%	1,743
May 27, 2025	24.26	24.48	24.25	24.33	23.96	0.41%	10,598
May 23, 2025	24.21	24.45	24.21	24.23	23.86	0.08%	5,815
May 22, 2025	24.26	24.40	24.07	24.21	23.84	0.88%	5,102
May 21, 2025	24.25	24.36	23.96	24.00	23.64	-1.40%	8,243