U.S. markets open in 5 hours 7 minutes

FARO Technologies, Inc. (FARO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.53+0.62 (+0.89%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202170.3271.7469.5970.5370.53105,600
May 12, 202169.9171.2969.4069.9169.9198,400
May 11, 202168.0570.9468.0570.5470.54113,500
May 10, 202170.5771.3769.3169.6369.63122,200
May 07, 202170.8272.0570.5171.0971.0993,800
May 06, 202172.0972.0969.3270.0170.01106,700
May 05, 202172.8773.1771.0071.9871.9887,300
May 04, 202174.3074.3071.4072.2972.2985,100
May 03, 202176.4376.5873.8074.8274.82172,800
Apr 30, 202180.5080.6774.5275.8575.85191,600
Apr 29, 202188.0088.0079.5681.4281.42174,000
Apr 28, 202187.9789.3687.8188.4088.4059,100
Apr 27, 202189.0689.1287.8688.2988.2950,600
Apr 26, 202190.0590.0588.6889.2389.2342,500
Apr 23, 202187.8790.4287.5089.0089.0074,400
Apr 22, 202187.7788.9386.4787.0287.0256,700
Apr 21, 202186.4487.5386.4487.1887.1845,500
Apr 20, 202186.6387.7985.3185.9685.9679,700
Apr 19, 202186.1286.9785.6786.9586.9569,600
Apr 16, 202183.6787.8183.0286.7186.7195,600
Apr 15, 202186.4386.8983.2583.5683.56117,200
Apr 14, 202185.3487.3785.3485.6085.6043,100
Apr 13, 202186.1386.6284.8285.8085.8043,700
Apr 12, 202187.1887.1885.6286.2086.2035,500
Apr 09, 202186.2087.5685.1087.1887.1852,700
Apr 08, 202186.9687.3685.5085.9985.9983,300
Apr 07, 202189.4489.8485.9586.0786.0753,300
Apr 06, 202189.7290.0288.5289.1889.1873,900
Apr 05, 202189.5990.1288.6289.7589.7542,800
Apr 01, 202187.2488.4587.2488.2288.2252,100
Mar 31, 202186.3687.2485.6486.5786.5771,300
Mar 30, 202184.7186.2984.4285.6685.6672,800
Mar 29, 202187.3488.9584.6685.2785.2793,900
Mar 26, 202184.5687.9184.1387.9187.91159,500
Mar 25, 202182.1784.9281.4384.3584.35105,600
Mar 24, 202186.9487.3284.1184.3284.32132,700
Mar 23, 202187.9589.0985.1686.2386.2381,700
Mar 22, 202189.2590.4587.8989.0889.0870,400
Mar 19, 202189.9793.4488.6288.7088.70347,100
Mar 18, 202193.6793.6789.7690.1990.1966,800
Mar 17, 202194.1494.9792.9393.9793.9774,200
Mar 16, 202195.1595.3993.5794.5094.5093,600
Mar 15, 202194.5195.6693.5895.6595.6591,600
Mar 12, 202194.0595.0792.2494.7994.7984,600
Mar 11, 202193.5994.7693.0693.8693.86100,500
Mar 10, 202190.2793.1990.1192.2692.26118,800
Mar 09, 202187.4890.3085.2390.1090.1096,600
Mar 08, 202187.8187.8185.4386.1286.1274,500
Mar 05, 202188.3788.8983.6386.9486.94161,900
Mar 04, 202191.6392.1885.5587.4687.46146,300
Mar 03, 202193.6294.8892.3892.4992.49101,000
Mar 02, 202195.3895.6992.9493.7893.7865,700
Mar 01, 202194.4196.8093.8296.1096.10115,800
Feb 26, 202192.4294.1389.5293.4693.46140,200
Feb 25, 202191.9395.2990.1592.3092.30107,800
Feb 24, 202190.9993.9890.4993.9893.98121,200
Feb 23, 202191.1992.4987.6591.5091.50260,000
Feb 22, 202190.3197.8890.3193.6093.60224,500
Feb 19, 202191.0993.8889.0292.2092.20322,300
Feb 18, 202184.1791.4777.2689.9889.98661,800
Feb 17, 202178.8779.6876.7478.0078.00102,300
Feb 16, 202179.1781.3279.1779.7379.73111,800
Feb 12, 202178.8978.8977.4478.8078.80100,500
Feb 11, 202180.2780.6078.3179.2579.2585,800
Feb 10, 202182.5382.7079.7879.7979.7966,600
Feb 09, 202181.4382.1880.5381.7181.71115,700
Feb 08, 202179.2181.9779.2181.3881.38113,100
Feb 05, 202178.0878.9076.7178.4178.4195,800
Feb 04, 202173.9477.4973.8177.3977.3965,200
Feb 03, 202174.4875.1773.1973.8073.8070,800
Feb 02, 202172.9474.4972.1474.4974.4976,500
Feb 01, 202170.8372.7569.7672.3172.3196,100
Jan 29, 202171.1071.9869.4270.5770.5793,100
Jan 28, 202173.2373.2370.6271.1871.1881,000
Jan 27, 202175.2675.9971.8272.3772.37132,100
Jan 26, 202178.0278.0276.8976.9776.9790,200
Jan 25, 202175.5778.1775.5777.1677.16107,100
Jan 22, 202174.3476.0274.0276.0076.0074,200
Jan 21, 202175.7175.7974.2375.1575.1579,900
Jan 20, 202175.6276.8975.1575.5975.5985,400
Jan 19, 202175.3076.3674.1775.2675.2695,300
Jan 15, 202172.8474.0371.9173.9173.91112,700
Jan 14, 202173.2874.7173.1173.5173.5161,300
Jan 13, 202174.0175.3472.6472.7972.7957,300
Jan 12, 202176.2876.2873.7074.4974.4991,000
Jan 11, 202176.3676.9974.9276.3076.30138,500
Jan 08, 202176.9777.2575.1377.0177.01114,100
Jan 07, 202173.1077.0473.0776.7376.7394,900
Jan 06, 202171.8573.7971.7172.8572.85141,300
Jan 05, 202168.2371.4668.1570.7570.7573,100
Jan 04, 202170.9171.8967.1068.3368.33120,900
Dec 31, 202069.6071.1169.2570.6370.6342,800
Dec 30, 202071.9571.9569.1469.7369.7388,800
Dec 29, 202071.7671.7669.0269.5469.5485,000
Dec 28, 202073.1373.1371.2271.6871.6882,700
Dec 24, 202071.4872.2671.4671.7571.7521,500
Dec 23, 202071.5772.2371.2771.4971.4959,300
Dec 22, 202072.1772.3270.9371.3071.3066,100
Dec 21, 202071.1272.1170.5071.5071.50100,600
Dec 18, 202074.4676.1872.3672.6972.69225,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...