Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
FARO Technologies Stock Price (Quote) NASDAQ:FARO
$69.06 ( -1.55% ) Monday, 18th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.29 | $71.25 | Monday, 18th Oct 2021 FARO stock ended at $69.06. This is 1.55% less than the trading day before Friday, 15th Oct 2021. During the day the stock fluctuated 9.60% from a day low at $64.27 to a day high of $70.44. |
| 90 days | $63.29 | $75.34 | |
| 52 weeks | $59.35 | $97.88 |
Historical FARO Technologies prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-18 | $69.73 | $70.44 | $64.27 | $69.06 | 37 443 |
| 2021-10-15 | $71.25 | $71.25 | $69.59 | $70.15 | 59 535 |
| 2021-10-14 | $68.98 | $70.44 | $68.33 | $70.12 | 69 573 |
| 2021-10-13 | $68.38 | $69.00 | $67.22 | $68.25 | 51 346 |
| 2021-10-12 | $67.84 | $68.58 | $66.87 | $68.35 | 57 756 |
| 2021-10-11 | $68.44 | $69.61 | $67.59 | $67.70 | 67 717 |
| 2021-10-08 | $68.77 | $69.02 | $67.62 | $68.75 | 58 347 |
| 2021-10-07 | $66.93 | $70.00 | $66.93 | $68.43 | 99 457 |
| 2021-10-06 | $63.66 | $64.32 | $63.33 | $63.78 | 53 655 |
| 2021-10-05 | $64.70 | $65.49 | $64.28 | $64.48 | 57 157 |
| 2021-10-04 | $67.33 | $67.33 | $64.49 | $64.72 | 61 078 |
| 2021-10-01 | $66.16 | $68.14 | $65.70 | $67.40 | 67 554 |
| 2021-09-30 | $67.75 | $68.12 | $65.73 | $65.81 | 43 536 |
| 2021-09-29 | $68.37 | $68.90 | $67.07 | $67.39 | 47 190 |
| 2021-09-28 | $68.31 | $69.33 | $67.55 | $67.92 | 81 373 |
| 2021-09-27 | $67.40 | $69.24 | $67.29 | $68.73 | 50 247 |
| 2021-09-24 | $67.70 | $68.76 | $66.90 | $67.61 | 55 918 |
| 2021-09-23 | $66.35 | $68.34 | $66.35 | $67.87 | 37 047 |
| 2021-09-22 | $65.18 | $66.40 | $64.73 | $66.15 | 41 892 |
| 2021-09-21 | $65.42 | $65.42 | $63.29 | $64.56 | 75 038 |
| 2021-09-20 | $66.59 | $67.98 | $63.82 | $65.05 | 70 201 |
| 2021-09-17 | $68.69 | $69.44 | $66.06 | $67.96 | 377 711 |
| 2021-09-16 | $67.25 | $68.79 | $66.55 | $68.29 | 64 155 |
| 2021-09-15 | $66.69 | $67.99 | $66.05 | $67.23 | 68 055 |
| 2021-09-14 | $66.01 | $68.05 | $65.79 | $66.46 | 64 813 |
| 2021-09-13 | $67.27 | $68.22 | $65.20 | $66.01 | 64 072 |
| 2021-09-10 | $67.17 | $68.14 | $66.16 | $66.67 | 59 369 |
| 2021-09-09 | $66.70 | $67.94 | $66.46 | $66.75 | 55 002 |
| 2021-09-08 | $68.76 | $68.76 | $66.94 | $66.99 | 39 072 |
| 2021-09-07 | $68.90 | $69.33 | $68.58 | $69.11 | 31 464 |
| 2021-09-03 | $69.09 | $69.13 | $68.42 | $69.08 | 34 455 |
| 2021-09-02 | $69.65 | $69.87 | $68.54 | $69.00 | 43 550 |
| 2021-09-01 | $69.11 | $69.58 | $67.66 | $69.52 | 33 630 |
| 2021-08-31 | $69.21 | $69.21 | $68.34 | $68.94 | 42 053 |
| 2021-08-30 | $69.95 | $70.08 | $68.96 | $69.00 | 29 089 |
| 2021-08-27 | $68.36 | $70.67 | $68.34 | $69.62 | 60 820 |
| 2021-08-26 | $67.30 | $69.50 | $67.03 | $68.22 | 51 723 |
| 2021-08-25 | $67.48 | $68.77 | $66.54 | $67.04 | 46 868 |
| 2021-08-24 | $66.80 | $67.83 | $66.79 | $67.26 | 29 067 |
| 2021-08-23 | $66.14 | $66.94 | $65.75 | $66.80 | 26 773 |
| 2021-08-20 | $64.31 | $65.85 | $63.66 | $65.46 | 46 382 |
| 2021-08-19 | $64.64 | $65.62 | $64.32 | $64.77 | 47 404 |
| 2021-08-18 | $66.31 | $67.01 | $65.08 | $65.16 | 36 931 |
| 2021-08-17 | $67.76 | $67.76 | $66.21 | $66.45 | 50 689 |
| 2021-08-16 | $68.77 | $69.03 | $67.60 | $68.33 | 71 625 |
| 2021-08-13 | $68.63 | $68.88 | $67.81 | $68.73 | 47 015 |
| 2021-08-12 | $70.40 | $70.40 | $68.71 | $68.88 | 36 310 |
| 2021-08-11 | $70.81 | $71.47 | $69.85 | $70.51 | 35 554 |
| 2021-08-10 | $70.88 | $71.13 | $70.53 | $70.91 | 38 433 |
| 2021-08-09 | $71.18 | $71.18 | $70.21 | $70.66 | 20 422 |
FARO Technologies, Inc. designs, develops, manufactures, markets, and supports software driven, three-dimensional (3D) measurement, imaging, and realization systems for manufacturing, industrial, architecture, surveying, building information modeling, construction, public safety, cultural heritage, and other applications. The company offers FaroArm, a combination of six or seven-axis, articulated measurement arm, a computer, and CAM2 software pro... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
