NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.71
+0.390 (+2.13%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.17 | $21.98 | Friday, 19th Apr 2024 FARO stock ended at $18.71. This is 2.13% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.36% from a day low at $18.17 to a day high of $18.78. |
| 90 days | $18.17 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $18.20 | $18.78 | $18.17 | $18.71 | 172 292 |
| 2024-04-18 | $18.43 | $18.65 | $18.29 | $18.32 | 156 411 |
| 2024-04-17 | $19.06 | $19.10 | $18.40 | $18.40 | 167 215 |
| 2024-04-16 | $19.24 | $19.24 | $18.82 | $18.82 | 102 448 |
| 2024-04-15 | $19.62 | $19.82 | $19.22 | $19.35 | 166 197 |
| 2024-04-12 | $19.84 | $20.08 | $19.43 | $19.64 | 151 508 |
| 2024-04-11 | $20.11 | $20.21 | $19.80 | $19.98 | 101 916 |
| 2024-04-10 | $19.90 | $20.02 | $19.71 | $19.93 | 119 744 |
| 2024-04-09 | $20.79 | $20.81 | $20.40 | $20.56 | 74 191 |
| 2024-04-08 | $20.39 | $20.68 | $20.25 | $20.58 | 97 719 |
| 2024-04-05 | $20.33 | $20.50 | $20.20 | $20.35 | 71 721 |
| 2024-04-04 | $21.21 | $21.31 | $20.42 | $20.43 | 106 093 |
| 2024-04-03 | $20.66 | $21.33 | $20.66 | $21.00 | 180 201 |
| 2024-04-02 | $20.95 | $21.07 | $20.64 | $20.87 | 101 783 |
| 2024-04-01 | $21.55 | $21.63 | $21.11 | $21.35 | 97 596 |
| 2024-03-28 | $21.25 | $21.72 | $21.25 | $21.51 | 175 452 |
| 2024-03-27 | $21.07 | $21.62 | $20.95 | $21.61 | 188 327 |
| 2024-03-26 | $21.29 | $21.43 | $20.80 | $20.87 | 166 932 |
| 2024-03-25 | $21.44 | $21.54 | $20.74 | $20.96 | 121 890 |
| 2024-03-22 | $21.58 | $21.58 | $21.22 | $21.42 | 99 557 |
| 2024-03-21 | $21.51 | $21.98 | $21.50 | $21.58 | 126 598 |
| 2024-03-20 | $20.79 | $21.63 | $20.71 | $21.35 | 113 472 |
| 2024-03-19 | $20.19 | $20.91 | $20.12 | $20.75 | 182 948 |
| 2024-03-18 | $20.21 | $20.72 | $20.08 | $20.33 | 180 268 |
| 2024-03-15 | $20.08 | $20.34 | $19.90 | $20.11 | 1 198 276 |
