FARO - FARO Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202056.3157.9456.1856.1956.19142,800
Feb 26, 202058.3360.0757.7058.1658.16144,700
Feb 25, 202059.8160.3057.0357.7857.78270,500
Feb 24, 202058.9460.4358.4659.7959.79314,900
Feb 21, 202063.8564.9961.4861.8461.84289,200
Feb 20, 202057.2564.3757.1562.0062.00491,100
Feb 19, 202054.3754.8653.5353.7553.7584,800
Feb 18, 202054.3855.2053.8754.3854.38110,500
Feb 14, 202056.5556.7554.6654.7954.7989,600
Feb 13, 202055.9157.3555.5056.4056.4077,300
Feb 12, 202055.9956.6755.7356.3456.3476,000
Feb 11, 202054.9855.7654.7255.4355.4339,900
Feb 10, 202054.2454.4454.0154.4054.4040,300
Feb 07, 202055.8256.3754.0354.4354.4351,300
Feb 06, 202056.5856.8755.8156.2156.2170,400
Feb 05, 202055.1356.3354.5256.1156.1177,200
Feb 04, 202054.1755.8253.9054.4354.4362,500
Feb 03, 202052.3853.7451.9153.1253.12101,600
Jan 31, 202051.6852.0551.3951.6651.66102,300
Jan 30, 202050.9052.1750.4252.0152.0181,100
Jan 29, 202052.0252.0250.9851.2251.2242,000
Jan 28, 202052.2552.3951.6051.7951.7938,000
Jan 27, 202051.9952.4251.6851.8251.8236,500
Jan 24, 202054.0454.0452.7453.0853.0844,100
Jan 23, 202054.3654.3953.3653.7053.7094,800
Jan 22, 202054.6855.2354.2954.4854.4854,200
Jan 21, 202055.2255.2254.0354.3054.3051,800
Jan 17, 202056.2156.2155.3355.4055.4055,900
Jan 16, 202055.0055.9654.7255.8555.8546,200
Jan 15, 202053.9354.7353.9354.7154.7176,200
Jan 14, 202054.3354.5553.6854.1654.1664,900
Jan 13, 202053.9454.3453.6754.3154.3179,700
Jan 10, 202054.4954.8653.4853.9153.9158,600
Jan 09, 202053.4955.1353.4954.4254.42116,000
Jan 08, 202051.6553.8051.5253.3253.3290,600
Jan 07, 202051.7152.0451.3951.6251.6240,400
Jan 06, 202051.5752.2351.3251.8451.8460,600
Jan 03, 202051.1752.4951.1352.1252.12127,200
Jan 02, 202051.0351.9550.4651.8751.87140,000
Dec 31, 201950.0050.6949.9150.3550.3597,300
Dec 30, 201950.4250.8149.8750.2350.2365,400
Dec 27, 201951.0351.6850.2050.4550.45191,300
Dec 26, 201950.7751.0350.2150.7750.7740,400
Dec 24, 201951.0651.1750.2350.5050.5061,400
Dec 23, 201949.7851.5949.1550.9950.9964,100
Dec 20, 201948.6749.6048.6549.4749.47449,100
Dec 19, 201948.4749.0047.5248.7448.74291,900
Dec 18, 201949.0849.0847.9748.4348.43154,800
Dec 17, 201950.6950.9548.5748.9748.97260,600
Dec 16, 201952.5952.9650.3150.7450.74206,800
Dec 13, 201952.5653.1451.8852.0352.0364,500
Dec 12, 201951.3553.2951.3552.8452.8473,200
Dec 11, 201951.0451.6650.9451.3851.3865,500
Dec 10, 201951.2451.6350.6851.0351.0372,200
Dec 09, 201950.6251.6450.6251.2351.2393,700
Dec 06, 201949.8651.0349.8650.9050.9085,300
Dec 05, 201948.9249.7248.5349.4649.4687,400
Dec 04, 201948.5449.3148.5448.7148.7167,300
Dec 03, 201947.9548.4147.3148.2148.2183,100
Dec 02, 201948.8249.3548.0948.2748.2795,100
Nov 29, 201950.4950.4948.4848.7248.7256,800
Nov 27, 201950.3851.3949.6550.8350.83104,100
Nov 26, 201950.5251.6049.9050.4150.4198,900
Nov 25, 201949.1050.4648.5750.4650.4692,400
Nov 22, 201948.6849.0448.0048.8348.83101,000
Nov 21, 201949.1849.1848.0048.5248.5282,000
Nov 20, 201948.6249.3748.3349.0149.01113,000
Nov 19, 201948.8149.5848.5548.8648.86118,800
Nov 18, 201948.5748.8447.9948.5548.5566,600
Nov 15, 201948.8649.0348.0048.8648.8689,100
Nov 14, 201948.4949.2348.2348.4448.4475,100
Nov 13, 201949.1649.8048.5048.6348.6386,200
Nov 12, 201949.4850.2749.2749.5849.58162,000
Nov 11, 201949.6250.2249.5149.6649.6662,200
Nov 08, 201950.3351.0249.8750.1950.1980,500
Nov 07, 201950.3350.9749.4450.5850.5867,100
Nov 06, 201950.9750.9749.5849.8349.8397,400
Nov 05, 201950.4251.4150.2350.7550.75102,000
Nov 04, 201949.0650.8249.0650.2750.27184,100
Nov 01, 201947.8149.3947.0048.6948.69249,800
Oct 31, 201940.8049.3740.5047.6847.68378,100
Oct 30, 201947.5547.6946.3646.7646.76124,500
Oct 29, 201947.3147.8047.0047.5047.50109,000
Oct 28, 201946.1047.7045.9547.3047.30166,900
Oct 25, 201947.0247.5245.6845.8245.82157,900
Oct 24, 201947.3547.3946.4647.1047.1073,800
Oct 23, 201947.0347.4345.9847.1447.14165,000
Oct 22, 201947.1347.6846.0146.8846.88177,800
Oct 21, 201946.8248.1246.8246.9846.98111,700
Oct 18, 201947.3147.5745.5246.2246.22169,600
Oct 17, 201947.1647.6746.9647.2647.26110,900
Oct 16, 201947.4347.9946.1746.9446.94194,300
Oct 15, 201947.7848.2647.0847.9747.9797,100
Oct 14, 201947.8248.1246.8147.6547.6571,700
Oct 11, 201948.0948.9747.7047.8047.8081,000
Oct 10, 201946.7447.8846.7447.2447.2460,300
Oct 09, 201947.0347.3546.4846.5646.5648,300
Oct 08, 201946.8047.0745.9046.5546.5562,900
Oct 07, 201947.6048.5647.1747.3247.32103,400
Oct 04, 201947.4847.9646.8747.7447.7451,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...