Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FARO Technologies, Inc. (FARO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
33.03+0.73 (+2.26%)
At close: 04:00PM EST
33.03 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202231.7033.1130.4533.0333.0395,600
Dec 01, 202230.3832.7830.3632.3032.30112,600
Nov 30, 202228.9629.9528.4029.9229.92202,800
Nov 29, 202230.4830.9428.9829.1529.1570,200
Nov 28, 202231.2031.4930.2330.4730.4778,600
Nov 25, 202232.2032.2031.5031.6331.6358,700
Nov 23, 202231.6632.1731.6031.9131.9165,700
Nov 22, 202232.5632.5631.4631.8531.8592,300
Nov 21, 202232.2032.5731.7232.3932.3993,400
Nov 18, 202234.1634.5932.0932.4332.43107,500
Nov 17, 202233.0033.8432.4833.7133.7164,300
Nov 16, 202233.7034.0333.0333.7633.7686,000
Nov 15, 202234.3034.9633.7334.1134.1175,100
Nov 14, 202233.9634.2432.9733.5333.5382,500
Nov 11, 202232.4434.8832.2534.3334.3398,900
Nov 10, 202230.5832.2729.3132.2332.23124,500
Nov 09, 202229.1929.3128.3729.0929.09105,900
Nov 08, 202229.8030.2729.0429.5029.50116,800
Nov 07, 202228.9630.1728.6029.8729.87103,400
Nov 04, 202229.5330.0828.2829.0429.04111,800
Nov 03, 202228.4430.5626.7529.1329.13201,400
Nov 02, 202228.4528.8927.2027.2027.20110,700
Nov 01, 202229.4829.9728.4428.6528.65128,700
Oct 31, 202229.1429.6728.5229.2129.21137,300
Oct 28, 202228.0729.5127.2229.3029.30124,900
Oct 27, 202228.4628.7927.7727.8627.86104,900
Oct 26, 202228.1129.2028.0428.1528.1596,600
Oct 25, 202226.5828.2626.3828.1028.1069,800
Oct 24, 202226.3426.8425.5426.3826.38155,300
Oct 21, 202225.5226.3825.3026.1526.15154,600
Oct 20, 202226.1226.5225.2025.4725.4796,400
Oct 19, 202226.7127.0025.9226.2326.23106,400
Oct 18, 202227.8328.3126.9027.1527.15138,400
Oct 17, 202226.1827.2826.1827.1827.18156,700
Oct 14, 202227.8928.7125.7725.7725.77112,800
Oct 13, 202225.8727.8025.5427.7527.7596,800
Oct 12, 202226.5726.9226.2326.3526.35137,400
Oct 11, 202226.2626.9425.7326.5526.55103,600
Oct 10, 202227.3927.5425.9126.2926.29109,500
Oct 07, 202228.8529.1627.2427.2727.27102,200
Oct 06, 202229.4430.1229.0829.2229.2294,000
Oct 05, 202229.1729.5128.0429.3429.34125,000
Oct 04, 202228.9929.8228.9929.7429.74120,400
Oct 03, 202227.8628.4027.5928.3728.37120,400
Sep 30, 202227.6228.2527.3027.4427.44114,400
Sep 29, 202227.5227.8126.6027.5627.5693,900
Sep 28, 202227.2128.0726.9427.9827.98147,400
Sep 27, 202228.0328.5226.8127.0127.01120,600
Sep 26, 202228.3429.1327.7027.8127.81106,500
Sep 23, 202228.7028.7027.6028.4328.43107,000
Sep 22, 202229.7030.3728.9028.9528.9587,700
Sep 21, 202230.6931.1529.9230.0030.0079,800
Sep 20, 202230.7830.9530.1530.5030.5061,600
Sep 19, 202231.2031.6430.4231.0831.08120,200
Sep 16, 202231.1731.6330.2031.6031.60280,500
Sep 15, 202232.7533.2131.5131.7431.74129,200
Sep 14, 202233.3133.7632.6533.0433.0459,700
Sep 13, 202233.9134.1033.0633.4133.4172,400
Sep 12, 202234.7635.3534.4834.8634.8687,600
Sep 09, 202234.4234.8033.8734.5934.5960,400
Sep 08, 202234.0334.4033.2133.9133.9165,500
Sep 07, 202231.6934.5031.6934.4334.43162,500
Sep 06, 202232.1633.6231.6731.8931.89127,800
Sep 02, 202232.7533.0031.9932.2532.2563,900
Sep 01, 202233.0833.1531.6332.0432.0469,900
Aug 31, 202233.1733.7732.7533.5533.55198,900
Aug 30, 202233.6434.1232.9233.1933.1960,300
Aug 29, 202234.0934.5333.4633.5133.5162,600
Aug 26, 202236.2437.2134.3634.6034.6048,700
Aug 25, 202235.0236.3034.7036.2236.2271,100
Aug 24, 202234.4135.1434.2034.6434.64107,100
Aug 23, 202235.8036.1134.5334.6034.6073,600
Aug 22, 202235.8436.2635.2035.8035.80110,400
Aug 19, 202237.2637.5536.3236.4836.4869,500
Aug 18, 202236.8137.9636.5237.7537.7562,000
Aug 17, 202238.4138.4136.5536.7536.7574,700
Aug 16, 202238.8339.3038.3238.9538.95175,200
Aug 15, 202238.9239.7138.6839.1239.12114,200
Aug 12, 202238.2239.3638.0639.1239.1288,100
Aug 11, 202238.1138.9337.7938.0738.0776,700
Aug 10, 202236.3237.8935.5437.6937.69113,200
Aug 09, 202236.1136.1134.9935.7435.7497,800
Aug 08, 202236.4736.9035.0236.0436.04102,600
Aug 05, 202235.6236.4635.2936.1936.19118,000
Aug 04, 202232.5436.0732.5435.8035.80204,400
Aug 03, 202232.7533.6432.4233.5533.55127,200
Aug 02, 202232.0133.2831.5532.4532.45141,500
Aug 01, 202232.6232.9031.5932.0632.06194,500
Jul 29, 202232.6732.9632.3132.5232.52156,900
Jul 28, 202231.6532.8630.9932.3232.32177,800
Jul 27, 202231.0731.8530.9631.4531.45231,000
Jul 26, 202231.1331.5730.8230.9830.9873,400
Jul 25, 202231.3231.7130.1831.3531.3594,200
Jul 22, 202232.3133.2331.0731.2331.2386,400
Jul 21, 202232.3532.7331.9332.2832.2889,100
Jul 20, 202231.3032.3630.9032.2032.20143,600
Jul 19, 202230.6831.9630.6831.0231.02146,400
Jul 18, 202230.6831.5030.0630.1430.14119,100
Jul 15, 202228.6330.5628.3130.5230.52194,900
Jul 14, 202228.3728.4527.8428.1428.1479,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement