FARO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	47.13	47.91	46.27	47.34	47.34	-0.08%	265,086
Jul 31, 2025	46.76	47.65	46.76	47.38	47.38	0.28%	140,300
Jul 30, 2025	48.62	48.62	46.99	47.25	47.25	-2.44%	115,096
Jul 29, 2025	49.31	49.54	48.24	48.43	48.43	-1.14%	116,188
Jul 28, 2025	48.62	49.00	47.81	48.99	48.99	1.07%	127,352
Jul 25, 2025	48.70	48.70	47.35	48.47	48.47	0.27%	154,715
Jul 24, 2025	48.75	49.73	48.34	48.34	48.34	-1.23%	179,607
Jul 23, 2025	47.85	48.94	47.53	48.94	48.94	3.55%	141,151
Jul 22, 2025	46.92	48.00	46.82	47.26	47.26	0.25%	195,853
Jul 21, 2025	47.61	48.24	47.06	47.14	47.14	-0.30%	157,981
Jul 18, 2025	47.54	48.24	46.69	47.28	47.28	-0.55%	182,065
Jul 17, 2025	47.03	48.28	46.98	47.54	47.54	1.78%	153,395
Jul 16, 2025	46.89	47.16	46.07	46.71	46.71	-	174,372
Jul 15, 2025	48.90	49.02	46.69	46.71	46.71	-4.48%	235,221
Jul 14, 2025	48.44	49.21	47.84	48.90	48.90	0.76%	172,828
Jul 11, 2025	49.69	50.09	48.51	48.53	48.53	-2.39%	186,051
Jul 10, 2025	49.64	50.29	49.18	49.72	49.72	0.59%	189,880
Jul 9, 2025	49.78	49.79	48.84	49.43	49.43	0.41%	197,084
Jul 8, 2025	49.61	50.24	49.11	49.23	49.23	-0.89%	307,504
Jul 7, 2025	49.20	49.88	49.01	49.67	49.67	0.59%	278,110
Jul 3, 2025	49.91	50.25	49.11	49.38	49.38	-0.12%	98,018
Jul 2, 2025	49.09	49.53	48.57	49.44	49.44	0.88%	317,477
Jul 1, 2025	48.28	49.73	48.02	49.01	49.01	0.95%	218,733
Jun 30, 2025	49.00	49.00	47.73	48.55	48.55	0.52%	215,067
Jun 27, 2025	48.63	49.35	48.01	48.30	48.30	-0.35%	640,554
Jun 26, 2025	46.81	48.48	46.62	48.47	48.47	3.81%	206,146
Jun 25, 2025	46.93	46.93	46.33	46.69	46.69	-0.66%	186,119
Jun 24, 2025	46.12	47.46	45.65	47.00	47.00	2.75%	230,004
Jun 23, 2025	44.76	45.80	44.51	45.74	45.74	2.21%	244,981
Jun 20, 2025	45.17	46.02	44.58	44.75	44.75	-0.47%	533,828
Jun 18, 2025	44.41	45.45	44.41	44.96	44.96	0.94%	243,097
Jun 17, 2025	44.43	45.04	43.80	44.54	44.54	0.02%	263,480
Jun 16, 2025	44.98	45.48	44.30	44.53	44.53	-0.09%	236,126
Jun 13, 2025	44.91	45.42	44.37	44.57	44.57	-1.50%	161,362
Jun 12, 2025	44.72	45.47	44.50	45.25	45.25	0.89%	196,190
Jun 11, 2025	44.63	45.28	43.76	44.85	44.85	0.52%	163,665
Jun 10, 2025	45.18	45.18	44.12	44.62	44.62	-0.69%	242,445
Jun 9, 2025	45.65	45.65	44.73	44.93	44.93	-0.22%	162,143
Jun 6, 2025	44.77	45.34	44.69	45.03	45.03	1.21%	137,778
Jun 5, 2025	44.53	44.74	43.78	44.49	44.49	0.34%	135,221
Jun 4, 2025	44.81	45.37	44.08	44.34	44.34	-1.07%	297,911
Jun 3, 2025	44.14	45.04	43.63	44.82	44.82	2.42%	284,094
Jun 2, 2025	45.29	45.29	43.42	43.76	43.76	-3.36%	218,620
May 30, 2025	45.18	45.41	44.03	45.28	45.28	-0.04%	280,607
May 29, 2025	45.70	46.09	45.21	45.30	45.30	-0.31%	168,309
May 28, 2025	47.40	48.00	45.44	45.44	45.44	-4.11%	245,012
May 27, 2025	46.23	47.73	46.02	47.39	47.39	4.34%	285,220
May 23, 2025	45.97	46.44	45.25	45.42	45.42	-2.18%	268,379
May 22, 2025	48.41	48.41	46.00	46.43	46.43	-1.38%	296,766
May 21, 2025	48.16	48.30	46.61	47.08	47.08	-2.61%	280,619