FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.03	29.87	28.40	29.57	29.57	-	2,041,215
Jul 31, 2025	29.55	29.78	29.39	29.57	29.57	0.82%	1,181,732
Jul 30, 2025	28.22	29.37	28.06	29.33	29.33	5.07%	1,635,885
Jul 29, 2025	28.07	28.15	27.76	27.92	27.92	-0.30%	1,202,035
Jul 28, 2025	28.50	28.69	27.98	28.00	28.00	-1.79%	1,412,583
Jul 25, 2025	28.27	28.72	28.16	28.51	28.51	1.28%	1,282,411
Jul 24, 2025	28.55	28.62	27.84	28.15	28.15	-1.44%	2,231,669
Jul 23, 2025	28.69	29.02	28.06	28.56	28.56	-1.52%	2,388,315
Jul 22, 2025	29.66	29.98	28.67	29.00	29.00	-2.68%	2,903,613
Jul 21, 2025	30.28	30.46	29.58	29.80	29.80	-1.50%	1,354,594
Jul 18, 2025	30.36	30.58	30.05	30.26	30.26	-0.33%	1,703,334
Jul 17, 2025	30.08	30.63	29.82	30.36	30.36	1.35%	1,605,055
Jul 16, 2025	29.67	30.03	29.44	29.95	29.95	1.32%	2,186,477
Jul 15, 2025	29.22	29.60	28.86	29.56	29.56	0.99%	2,317,204
Jul 14, 2025	28.49	29.29	28.45	29.27	29.27	2.45%	1,523,362
Jul 11, 2025	29.30	29.34	28.44	28.57	28.57	-2.06%	1,175,401
Jul 10, 2025	29.55	29.73	28.85	29.17	29.17	-0.82%	1,192,508
Jul 9, 2025	28.98	29.48	28.75	29.41	29.41	1.98%	1,594,084
Jul 8, 2025	28.45	28.87	27.73	28.84	28.84	1.76%	2,216,731
Jul 7, 2025	28.00	28.40	27.92	28.34	28.34	0.39%	1,259,421
Jul 3, 2025	27.84	28.26	27.75	28.23	28.23	1.47%	825,956
Jul 2, 2025	27.62	28.11	27.25	27.82	27.82	0.47%	3,691,590
Jul 1, 2025	28.20	28.50	27.36	27.69	27.69	-1.39%	3,068,488
Jun 30, 2025	28.30	28.47	27.72	28.08	28.08	0.11%	3,073,988
Jun 27, 2025	27.01	28.14	26.54	28.05	28.05	3.35%	5,186,833
Jun 26, 2025	27.05	27.30	26.82	27.14	27.14	1.08%	2,327,997
Jun 25, 2025	27.48	27.48	26.61	26.85	26.85	-0.44%	1,861,617
Jun 24, 2025	26.24	27.28	26.23	26.97	26.97	4.17%	2,804,490
Jun 23, 2025	25.40	26.00	24.76	25.89	25.89	1.93%	1,638,080
Jun 20, 2025	25.36	26.19	25.23	25.40	25.40	0.79%	2,224,583
Jun 18, 2025	24.93	25.46	24.75	25.20	25.20	1.57%	1,731,455
Jun 17, 2025	24.27	24.89	24.06	24.81	24.81	0.65%	1,036,022
Jun 16, 2025	24.55	24.90	24.51	24.65	24.65	1.32%	812,559
Jun 13, 2025	25.04	25.24	24.17	24.33	24.33	-3.95%	1,085,774
Jun 12, 2025	24.68	25.44	24.61	25.33	25.33	3.14%	1,847,033
Jun 11, 2025	24.40	24.98	24.25	24.56	24.56	1.36%	2,399,268
Jun 10, 2025	24.00	24.43	23.70	24.23	24.23	0.46%	1,675,568
Jun 9, 2025	24.11	24.44	23.63	24.12	24.12	0.08%	1,301,201
Jun 6, 2025	24.00	24.18	23.76	24.10	24.10	1.26%	1,334,246
Jun 5, 2025	23.89	24.75	23.50	23.80	23.80	-0.71%	3,349,414
Jun 4, 2025	23.61	24.05	23.37	23.97	23.97	1.57%	1,105,667
Jun 3, 2025	24.00	24.03	23.43	23.60	23.60	-1.71%	1,551,162
Jun 2, 2025	23.90	24.09	23.38	24.01	24.01	0.42%	1,556,880
May 30, 2025	23.95	24.55	23.82	23.91	23.91	-0.37%	1,984,545
May 29, 2025	24.11	24.38	23.29	24.00	24.00	-0.17%	1,402,505
May 28, 2025	23.75	24.07	23.61	24.04	24.04	0.88%	1,040,287
May 27, 2025	24.41	24.50	23.61	23.83	23.83	-0.25%	1,518,834
May 23, 2025	23.52	24.14	23.51	23.89	23.89	0.76%	1,467,964
May 22, 2025	23.30	23.75	23.02	23.71	23.71	1.72%	1,620,832
May 21, 2025	23.59	23.97	23.20	23.31	23.31	-1.73%	1,486,937