FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	45.08	45.13	44.27	44.44	44.44	-2.74%	110,555
Jul 31, 2025	46.12	46.27	45.03	45.69	45.69	-0.98%	69,273
Jul 30, 2025	47.92	48.32	45.96	46.14	46.14	-2.49%	77,449
Jul 29, 2025	48.06	48.21	47.14	47.32	47.32	-0.88%	62,781
Jul 28, 2025	47.80	47.99	47.12	47.74	47.74	0.06%	67,222
Jul 25, 2025	48.04	48.21	47.39	47.71	47.71	-0.56%	56,565
Jul 24, 2025	49.44	49.45	47.87	47.98	47.98	-1.90%	87,464
Jul 23, 2025	48.58	49.58	47.96	48.91	48.91	2.19%	142,489
Jul 22, 2025	50.39	50.39	47.03	47.86	47.86	-1.83%	92,018
Jul 21, 2025	48.58	49.39	48.58	48.75	48.75	0.35%	46,371
Jul 18, 2025	49.22	49.63	48.38	48.58	48.58	-0.27%	79,604
Jul 17, 2025	48.08	49.16	48.08	48.71	48.71	1.10%	96,295
Jul 16, 2025	47.90	48.58	47.38	48.18	48.18	0.79%	77,905
Jul 15, 2025	49.43	49.73	47.80	47.80	47.80	-3.32%	135,293
Jul 14, 2025	48.29	49.49	48.29	49.44	49.44	2.06%	99,303
Jul 11, 2025	49.43	49.67	48.44	48.44	48.44	-2.96%	96,729
Jul 10, 2025	49.82	50.52	49.20	49.92	49.92	1.13%	130,578
Jul 9, 2025	49.71	50.01	49.16	49.36	49.36	-0.14%	115,860
Jul 8, 2025	49.12	50.27	49.12	49.43	49.43	0.96%	165,694
Jul 7, 2025	49.42	50.36	48.84	48.96	48.96	-1.71%	225,882
Jul 3, 2025	49.37	49.95	48.52	49.81	49.81	1.72%	159,955
Jul 2, 2025	48.09	48.98	47.90	48.97	48.97	2.43%	45,987
Jul 1, 2025	46.09	48.49	46.09	47.81	47.81	3.02%	55,199
Jun 30, 2025	46.64	46.90	46.24	46.41	46.41	0.15%	57,914
Jun 27, 2025	46.15	46.64	45.92	46.34	46.34	0.78%	89,808
Jun 26, 2025	45.37	46.08	45.03	45.98	45.98	1.88%	42,126
Jun 25, 2025	45.04	45.42	44.85	45.13	45.13	-	44,669
Jun 24, 2025	45.27	46.08	45.05	45.13	45.13	0.46%	82,265
Jun 23, 2025	43.60	44.98	43.43	44.93	44.93	2.43%	144,147
Jun 20, 2025	44.00	44.21	42.69	43.86	43.86	0.69%	120,894
Jun 18, 2025	42.94	43.97	42.85	43.56	43.56	1.07%	57,774
Jun 17, 2025	43.10	43.69	42.69	43.10	43.10	-0.51%	108,937
Jun 16, 2025	44.06	44.06	43.01	43.32	43.32	-0.46%	65,464
Jun 13, 2025	44.18	44.59	43.31	43.52	43.52	-2.80%	101,494
Jun 12, 2025	44.71	45.01	44.09	44.78	44.78	-0.63%	83,311
Jun 11, 2025	45.57	46.11	44.67	45.06	45.06	-1.01%	90,569
Jun 10, 2025	44.92	45.93	44.57	45.52	45.52	1.97%	152,561
Jun 9, 2025	44.52	47.82	42.17	44.64	44.64	0.36%	55,881
Jun 6, 2025	43.85	44.62	43.41	44.48	44.48	2.44%	85,281
Jun 5, 2025	43.62	43.88	43.03	43.42	43.06	-0.57%	38,932
Jun 4, 2025	44.26	44.43	43.18	43.67	43.31	-1.11%	28,411
Jun 3, 2025	43.51	44.60	43.35	44.16	43.80	1.10%	47,890
Jun 2, 2025	44.29	44.57	43.33	43.68	43.32	-1.09%	48,281
May 30, 2025	44.62	44.93	44.08	44.16	43.80	-1.38%	53,678
May 29, 2025	44.31	45.08	43.38	44.78	44.41	0.97%	58,563
May 28, 2025	44.57	45.01	43.84	44.35	43.98	-1.07%	50,669
May 27, 2025	44.20	45.32	43.50	44.83	44.46	2.61%	37,729
May 23, 2025	43.26	44.08	42.55	43.69	43.33	-1.38%	36,407
May 22, 2025	44.19	44.87	44.11	44.30	43.94	-0.47%	40,483
May 21, 2025	45.43	45.86	44.39	44.51	44.14	-3.20%	40,367