FARO - FARO Technologies, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201749.6050.1548.8549.0049.0087,000
Dec 12, 201749.6050.0048.8049.4549.45118,800
Dec 11, 201750.1551.5049.4049.5049.50137,400
Dec 08, 201751.1051.3049.6849.7549.7571,800
Dec 07, 201751.3551.7550.6551.0051.0074,100
Dec 06, 201750.2551.4049.8051.2051.2094,300
Dec 05, 201750.0550.8549.7050.5050.50140,800
Dec 04, 201752.1052.1049.8550.0550.0558,500
Dec 01, 201752.2552.7049.7051.4551.4557,700
Nov 30, 201752.3552.5551.4052.3052.3079,200
Nov 29, 201753.2553.6550.9051.7551.75114,900
Nov 28, 201752.7553.4052.2553.3053.30109,500
Nov 27, 201753.7553.9052.5052.6552.6565,200
Nov 24, 201753.4053.5052.5553.4053.4042,100
Nov 22, 201753.6054.4052.6053.1053.1081,900
Nov 21, 201752.8553.9552.8553.6553.6578,200
Nov 20, 201751.9053.4051.6052.6052.60154,800
Nov 17, 201751.4052.2551.0551.8051.8086,400
Nov 16, 201751.9052.1551.4551.8551.8591,900
Nov 15, 201751.4551.8550.2551.6051.6078,000
Nov 14, 201751.5552.5051.5551.9551.9569,700
Nov 13, 201752.5052.7051.6552.1052.10131,300
Nov 10, 201752.8054.4052.6553.0053.00158,600
Nov 09, 201752.5052.9552.0552.7552.75158,300
Nov 08, 201750.9052.6550.8552.5852.58168,100
Nov 07, 201751.6051.6049.9051.0051.00114,400
Nov 06, 201751.1051.9051.0051.7051.70101,400
Nov 03, 201751.4052.9550.8050.9050.90169,700
Nov 02, 201751.1051.5550.4551.5051.50135,900
Nov 01, 201752.4052.4051.1551.4551.45142,200
Oct 31, 201751.1052.6550.6051.8051.80304,100
Oct 30, 201747.3051.8047.1551.2051.20431,000
Oct 27, 201741.5547.9041.0546.2546.25647,800
Oct 26, 201739.0539.2537.5037.9537.95104,100
Oct 25, 201737.6538.8537.6538.8038.80158,400
Oct 24, 201737.7038.1037.5037.6537.65100,000
Oct 23, 201737.6037.8037.3037.5537.55270,600
Oct 20, 201738.1538.2037.4237.4537.45113,900
Oct 19, 201738.6038.6037.3537.6537.6586,700
Oct 18, 201739.5039.6538.9539.0039.0079,800
Oct 17, 201740.3540.6039.3339.4539.4588,900
Oct 16, 201740.0540.9539.8540.4040.4078,000
Oct 13, 201738.1040.4537.7540.1040.10669,400
Oct 12, 201738.0038.2537.7037.8037.8073,900
Oct 11, 201738.3538.8537.9238.0038.0072,600
Oct 10, 201738.3038.6037.8538.4038.4060,500
Oct 09, 201738.4538.5537.8038.0538.0567,100
Oct 06, 201738.0538.4037.9538.3038.3056,700
Oct 05, 201738.4038.8338.1938.3038.3087,500
Oct 04, 201738.5539.0338.2538.6538.6547,600
Oct 03, 201738.5038.7537.9038.4538.45140,100
Oct 02, 201738.4039.0038.1038.3538.35126,600
Sep 29, 201738.2038.7038.1038.2538.25134,700
Sep 28, 201737.9538.4537.5038.4038.40103,800
Sep 27, 201736.8038.2036.8038.0038.0091,200
Sep 26, 201736.5537.0036.5036.7536.7567,100
Sep 25, 201737.1037.2336.2536.5536.5598,700
Sep 22, 201737.2537.5536.9537.1537.1560,300
Sep 21, 201737.3537.6536.9537.2037.2052,800
Sep 20, 201737.2037.7037.1037.3537.3556,100
Sep 19, 201737.1037.5036.8037.1537.15107,100
Sep 18, 201736.4537.2536.2037.2537.2567,200
Sep 15, 201736.0536.5535.1536.3536.35187,800
Sep 14, 201735.5536.0835.3035.9535.9576,800
Sep 13, 201735.2035.7534.9035.5035.5061,900
Sep 12, 201735.2535.7034.4535.4035.4070,900
Sep 11, 201734.1535.0533.7034.9534.9577,300
Sep 08, 201733.3534.3033.2033.7533.7552,800
Sep 07, 201733.9534.1033.3533.6033.6059,400
Sep 06, 201734.7034.7033.3033.9533.9598,200
Sep 05, 201734.7535.6034.4034.4534.4589,600
Sep 01, 201734.7034.8034.2534.7034.7039,100
Aug 31, 201734.3035.1034.3034.4534.4555,000
Aug 30, 201733.9034.3033.8534.2034.2051,900
Aug 29, 201733.6034.1733.6033.9533.9568,900
Aug 28, 201733.7034.2033.5534.1034.1081,000
Aug 25, 201733.1533.8532.9533.7033.7064,400
Aug 24, 201733.2033.5032.8032.9032.9068,100
Aug 23, 201732.9033.3532.7533.2033.2091,100
Aug 22, 201732.9033.3732.9033.1033.1059,300
Aug 21, 201732.8032.9532.6032.6532.6570,200
Aug 18, 201732.3033.1532.2532.9532.9592,900
Aug 17, 201733.1533.5532.5532.6032.6067,200
Aug 16, 201733.8034.0033.2533.4033.4060,700
Aug 15, 201734.2534.2533.6033.6033.6076,200
Aug 14, 201733.6534.3033.4534.1534.1583,700
Aug 11, 201733.0533.5532.6033.3033.3078,600
Aug 10, 201733.2033.5032.8032.8532.85116,400
Aug 09, 201734.0034.6533.3033.4033.40119,100
Aug 08, 201734.5535.7534.3034.3534.3583,500
Aug 07, 201734.0535.0533.9534.5534.55165,700
Aug 04, 201735.2037.4034.0034.0534.05168,500
Aug 03, 201737.0037.0035.2035.2035.20310,900
Aug 02, 201735.0037.6535.0037.0537.05485,600
Aug 01, 201740.0040.6038.9539.2039.20126,100
Jul 31, 201739.4539.8538.4539.5039.5086,600
Jul 28, 201739.4039.9038.7039.2539.2553,200
Jul 27, 201738.9539.6038.4539.6039.6069,000
Jul 26, 201739.1539.5338.7539.0539.0581,100
Jul 25, 201739.8039.9539.0539.2539.2564,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...