NASDAQ:FARO
$29.01
(
-2.06%
)
Friday, 3rd Feb 2023
FARO Technologies Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.11 | $36.74 | Friday, 3rd Feb 2023 FARO stock ended at $29.01. This is 2.06% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 3.41% from a day low at $28.70 to a day high of $29.68. |
| 90 days | $26.11 | $36.74 | |
| 52 weeks | $25.20 | $57.99 |
Historical FARO Technologies prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $29.03 | $29.68 | $28.70 | $29.01 | 428 338 |
| 2023-02-02 | $29.25 | $29.92 | $28.75 | $29.62 | 412 012 |
| 2023-02-01 | $27.47 | $29.38 | $27.35 | $29.00 | 456 655 |
| 2023-01-31 | $27.20 | $27.68 | $26.79 | $27.48 | 634 777 |
| 2023-01-30 | $27.18 | $27.45 | $26.90 | $27.07 | 237 860 |
| 2023-01-27 | $27.31 | $27.78 | $26.95 | $27.36 | 244 588 |
| 2023-01-26 | $28.39 | $28.39 | $26.96 | $27.40 | 199 806 |
| 2023-01-25 | $27.75 | $28.09 | $27.25 | $27.98 | 134 483 |
| 2023-01-24 | $27.87 | $28.43 | $27.38 | $28.10 | 414 912 |
| 2023-01-23 | $28.00 | $28.46 | $27.52 | $27.90 | 444 230 |
| 2023-01-20 | $27.16 | $28.80 | $26.11 | $27.87 | 1 760 836 |
| 2023-01-19 | $35.17 | $36.74 | $34.71 | $35.30 | 100 948 |
| 2023-01-18 | $35.74 | $36.15 | $35.10 | $35.20 | 67 300 |
| 2023-01-17 | $35.04 | $35.82 | $34.50 | $35.39 | 63 700 |
| 2023-01-13 | $33.92 | $34.85 | $33.76 | $34.67 | 42 900 |
| 2023-01-12 | $33.19 | $34.20 | $32.83 | $34.15 | 65 024 |
| 2023-01-11 | $32.08 | $32.97 | $32.01 | $32.75 | 76 200 |
| 2023-01-10 | $31.05 | $31.92 | $31.03 | $31.80 | 49 600 |
| 2023-01-09 | $31.81 | $32.18 | $31.17 | $31.35 | 70 400 |
| 2023-01-06 | $30.28 | $31.49 | $30.00 | $31.37 | 53 200 |
| 2023-01-05 | $29.90 | $30.35 | $29.57 | $29.82 | 38 766 |
| 2023-01-04 | $30.01 | $30.39 | $29.62 | $30.19 | 45 796 |
| 2023-01-03 | $29.94 | $30.30 | $29.05 | $29.56 | 77 660 |
| 2022-12-30 | $28.85 | $30.25 | $28.31 | $29.41 | 60 240 |
| 2022-12-29 | $29.22 | $29.92 | $29.05 | $29.33 | 55 028 |
| 2022-12-28 | $27.91 | $29.09 | $27.82 | $28.81 | 111 994 |
| 2022-12-27 | $28.44 | $28.75 | $27.80 | $28.02 | 47 260 |
| 2022-12-23 | $29.13 | $29.13 | $28.35 | $28.45 | 49 956 |
| 2022-12-22 | $28.97 | $29.27 | $28.00 | $29.02 | 66 517 |
| 2022-12-21 | $29.12 | $29.63 | $29.12 | $29.50 | 75 550 |
| 2022-12-20 | $28.31 | $29.50 | $28.23 | $28.95 | 77 232 |
| 2022-12-19 | $29.06 | $29.09 | $28.31 | $28.48 | 91 806 |
| 2022-12-16 | $29.28 | $30.01 | $28.83 | $29.25 | 657 637 |
| 2022-12-15 | $30.96 | $32.16 | $29.81 | $29.91 | 70 006 |
| 2022-12-14 | $32.18 | $32.54 | $31.41 | $31.52 | 68 121 |
| 2022-12-13 | $32.51 | $33.63 | $32.16 | $32.25 | 86 974 |
| 2022-12-12 | $31.29 | $31.56 | $31.18 | $31.41 | 52 017 |
| 2022-12-09 | $31.92 | $32.45 | $31.41 | $31.52 | 45 980 |
| 2022-12-08 | $31.50 | $32.71 | $31.22 | $32.17 | 50 926 |
| 2022-12-07 | $32.17 | $32.55 | $31.40 | $31.47 | 64 595 |
| 2022-12-06 | $32.57 | $33.11 | $32.00 | $32.22 | 99 414 |
| 2022-12-05 | $32.96 | $33.68 | $32.47 | $32.86 | 92 106 |
| 2022-12-02 | $31.70 | $33.11 | $30.45 | $33.03 | 95 583 |
| 2022-12-01 | $30.38 | $32.79 | $30.36 | $32.30 | 112 551 |
| 2022-11-30 | $28.96 | $29.95 | $28.40 | $29.92 | 202 828 |
| 2022-11-29 | $30.48 | $30.94 | $28.98 | $29.15 | 70 184 |
| 2022-11-28 | $31.20 | $31.49 | $30.23 | $30.47 | 78 626 |
| 2022-11-25 | $32.20 | $32.20 | $31.50 | $31.63 | 58 728 |
| 2022-11-23 | $31.66 | $32.17 | $31.60 | $31.91 | 65 674 |
| 2022-11-22 | $32.56 | $32.56 | $31.46 | $31.85 | 92 255 |
About FARO Technologies
FARO Technologies, Inc. designs, develops, manufactures, markets, and supports software driven three-dimensional measurement, imaging, and realization solutions in North America, South America, Europe, the Middle East, Africa, and the Asia-Pacific. The company offers FaroArm, a combination of a portable articulated measurement arm, a computer, and CAM2 software programs; FARO Laser Tracker, a combination of a portable large-volume laser measureme... FARO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
