and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
FARO Technologies Stock Price (Quote) NASDAQ:FARO
$36.19 ( 1.09% ) Friday, 5th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.84 | $36.46 | Friday, 5th Aug 2022 FARO stock ended at $36.19. This is 1.09% more than the trading day before Thursday, 4th Aug 2022. During the day the stock fluctuated 3.32% from a day low at $35.29 to a day high of $36.46. |
| 90 days | $27.84 | $36.46 | |
| 52 weeks | $27.84 | $83.39 |
Historical FARO Technologies prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-05 | $35.62 | $36.46 | $35.29 | $36.19 | 118 035 |
| 2022-08-04 | $32.54 | $36.07 | $32.54 | $35.80 | 204 369 |
| 2022-08-03 | $32.75 | $33.64 | $32.42 | $33.55 | 127 230 |
| 2022-08-02 | $32.01 | $33.28 | $31.55 | $32.45 | 141 492 |
| 2022-08-01 | $32.62 | $32.90 | $31.59 | $32.06 | 194 465 |
| 2022-07-29 | $32.67 | $32.96 | $32.31 | $32.52 | 153 595 |
| 2022-07-28 | $31.65 | $32.86 | $30.99 | $32.32 | 177 752 |
| 2022-07-27 | $31.07 | $31.85 | $30.96 | $31.45 | 231 020 |
| 2022-07-26 | $31.13 | $31.57 | $30.82 | $30.98 | 73 198 |
| 2022-07-25 | $31.32 | $31.71 | $30.18 | $31.35 | 94 247 |
| 2022-07-22 | $32.31 | $33.23 | $31.07 | $31.23 | 86 439 |
| 2022-07-21 | $32.35 | $32.73 | $31.93 | $32.28 | 89 099 |
| 2022-07-20 | $31.30 | $32.36 | $30.90 | $32.20 | 143 613 |
| 2022-07-19 | $30.68 | $31.96 | $30.68 | $31.02 | 146 419 |
| 2022-07-18 | $30.68 | $31.50 | $30.06 | $30.14 | 119 058 |
| 2022-07-15 | $28.63 | $30.56 | $28.31 | $30.52 | 194 908 |
| 2022-07-14 | $28.37 | $28.45 | $27.84 | $28.14 | 79 861 |
| 2022-07-13 | $28.01 | $28.96 | $27.97 | $28.57 | 97 197 |
| 2022-07-12 | $28.48 | $30.34 | $28.08 | $28.57 | 103 550 |
| 2022-07-11 | $29.39 | $30.37 | $28.17 | $28.55 | 160 674 |
| 2022-07-08 | $30.69 | $31.33 | $29.33 | $29.50 | 174 051 |
| 2022-07-07 | $30.91 | $30.94 | $30.43 | $30.66 | 97 797 |
| 2022-07-06 | $31.94 | $31.94 | $30.34 | $30.53 | 138 790 |
| 2022-07-05 | $30.51 | $32.03 | $30.01 | $31.98 | 135 280 |
| 2022-07-01 | $30.67 | $31.14 | $29.73 | $31.03 | 144 911 |
| 2022-06-30 | $29.57 | $31.04 | $29.09 | $30.83 | 237 026 |
| 2022-06-29 | $30.79 | $31.13 | $29.54 | $30.09 | 146 319 |
| 2022-06-28 | $31.60 | $31.86 | $30.59 | $30.72 | 134 386 |
| 2022-06-27 | $31.63 | $31.67 | $30.92 | $31.57 | 90 829 |
| 2022-06-24 | $31.25 | $31.75 | $30.93 | $31.40 | 331 782 |
| 2022-06-23 | $30.77 | $31.61 | $30.50 | $31.27 | 151 549 |
| 2022-06-22 | $30.21 | $31.13 | $30.21 | $30.75 | 174 763 |
| 2022-06-21 | $31.51 | $32.24 | $30.60 | $30.65 | 174 342 |
| 2022-06-17 | $30.02 | $31.36 | $29.93 | $31.23 | 532 304 |
| 2022-06-16 | $29.72 | $30.40 | $29.15 | $29.57 | 175 943 |
| 2022-06-15 | $29.40 | $30.75 | $29.16 | $30.32 | 135 863 |
| 2022-06-14 | $29.22 | $29.73 | $28.47 | $28.99 | 103 146 |
| 2022-06-13 | $29.55 | $30.01 | $29.08 | $29.22 | 118 345 |
| 2022-06-10 | $30.72 | $31.00 | $30.31 | $30.33 | 70 751 |
| 2022-06-09 | $32.02 | $32.16 | $31.22 | $31.27 | 89 314 |
| 2022-06-08 | $32.16 | $33.17 | $31.96 | $32.20 | 97 141 |
| 2022-06-07 | $31.43 | $32.51 | $31.09 | $32.43 | 108 536 |
| 2022-06-06 | $32.27 | $32.54 | $31.36 | $31.72 | 116 450 |
| 2022-06-03 | $32.81 | $32.85 | $31.73 | $31.82 | 81 527 |
| 2022-06-02 | $31.30 | $33.30 | $31.30 | $33.16 | 115 911 |
| 2022-06-01 | $32.21 | $33.27 | $31.30 | $31.35 | 182 454 |
| 2022-05-31 | $32.19 | $32.80 | $31.59 | $32.22 | 274 756 |
| 2022-05-27 | $31.24 | $32.37 | $31.10 | $32.33 | 156 895 |
| 2022-05-26 | $30.92 | $32.39 | $30.48 | $30.83 | 98 428 |
| 2022-05-25 | $30.86 | $31.18 | $29.99 | $30.71 | 151 350 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
