NASDAQ:FARO
$15.81
(
3.47%
)
Friday, 2nd Jun 2023
FARO Technologies Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.30 | $23.77 | Friday, 2nd Jun 2023 FARO stock ended at $15.81. This is 3.47% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 4.27% from a day low at $15.24 to a day high of $15.89. |
| 90 days | $10.30 | $27.65 | |
| 52 weeks | $10.30 | $39.71 |
Historical FARO Technologies prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $15.49 | $15.89 | $15.24 | $15.81 | 247 871 |
| 2023-06-01 | $15.06 | $15.62 | $14.86 | $15.28 | 382 645 |
| 2023-05-31 | $15.05 | $15.32 | $14.62 | $15.09 | 839 513 |
| 2023-05-30 | $15.38 | $15.78 | $15.16 | $15.20 | 309 353 |
| 2023-05-26 | $15.19 | $15.51 | $14.20 | $15.16 | 358 810 |
| 2023-05-25 | $14.17 | $14.21 | $13.89 | $14.10 | 268 627 |
| 2023-05-24 | $13.94 | $14.24 | $13.50 | $14.14 | 259 632 |
| 2023-05-23 | $13.20 | $14.13 | $13.20 | $14.00 | 378 393 |
| 2023-05-22 | $12.47 | $13.31 | $12.21 | $13.25 | 415 973 |
| 2023-05-19 | $11.92 | $12.36 | $11.69 | $12.27 | 581 590 |
| 2023-05-18 | $11.18 | $12.12 | $11.10 | $11.88 | 1 045 991 |
| 2023-05-17 | $11.09 | $11.38 | $10.53 | $10.92 | 926 926 |
| 2023-05-16 | $11.19 | $11.25 | $10.30 | $10.32 | 425 719 |
| 2023-05-15 | $11.40 | $11.48 | $10.98 | $11.00 | 362 450 |
| 2023-05-12 | $11.93 | $12.00 | $11.35 | $11.41 | 274 889 |
| 2023-05-11 | $12.02 | $12.11 | $11.77 | $11.81 | 222 205 |
| 2023-05-10 | $12.83 | $12.83 | $12.02 | $12.05 | 286 285 |
| 2023-05-09 | $13.10 | $13.27 | $12.67 | $12.68 | 314 785 |
| 2023-05-08 | $13.86 | $13.90 | $13.09 | $13.13 | 422 747 |
| 2023-05-05 | $13.30 | $13.87 | $12.85 | $13.75 | 697 583 |
| 2023-05-04 | $16.00 | $16.28 | $13.12 | $13.31 | 1 645 607 |
| 2023-05-03 | $23.21 | $23.77 | $23.14 | $23.56 | 158 625 |
| 2023-05-02 | $23.66 | $23.66 | $22.96 | $23.21 | 129 650 |
| 2023-05-01 | $23.26 | $23.91 | $23.26 | $23.73 | 94 881 |
| 2023-04-28 | $23.00 | $23.60 | $23.00 | $23.35 | 118 950 |
| 2023-04-27 | $22.65 | $23.49 | $22.51 | $23.07 | 103 969 |
| 2023-04-26 | $22.75 | $22.91 | $22.58 | $22.66 | 70 427 |
| 2023-04-25 | $23.20 | $23.52 | $22.77 | $22.78 | 102 086 |
| 2023-04-24 | $23.73 | $23.99 | $23.31 | $23.52 | 67 010 |
| 2023-04-21 | $23.54 | $23.98 | $23.39 | $23.85 | 112 938 |
| 2023-04-20 | $23.54 | $23.57 | $23.29 | $23.57 | 55 286 |
| 2023-04-19 | $23.74 | $23.89 | $23.34 | $23.75 | 401 415 |
| 2023-04-18 | $24.38 | $24.38 | $23.78 | $23.83 | 75 537 |
| 2023-04-17 | $24.33 | $24.40 | $23.83 | $24.25 | 71 481 |
| 2023-04-14 | $24.76 | $25.00 | $24.25 | $24.35 | 119 804 |
| 2023-04-13 | $24.77 | $24.86 | $24.60 | $24.76 | 50 514 |
| 2023-04-12 | $25.17 | $25.23 | $24.41 | $24.58 | 97 272 |
| 2023-04-11 | $24.43 | $25.00 | $24.43 | $24.82 | 82 091 |
| 2023-04-10 | $23.60 | $24.57 | $23.60 | $24.43 | 86 394 |
| 2023-04-06 | $23.75 | $23.90 | $23.29 | $23.70 | 163 064 |
| 2023-04-05 | $24.44 | $24.44 | $23.82 | $23.86 | 70 325 |
| 2023-04-04 | $24.76 | $24.94 | $24.37 | $24.48 | 66 005 |
| 2023-04-03 | $24.67 | $24.97 | $24.34 | $24.90 | 90 227 |
| 2023-03-31 | $24.16 | $24.69 | $24.05 | $24.61 | 162 913 |
| 2023-03-30 | $24.26 | $24.34 | $23.83 | $24.01 | 54 675 |
| 2023-03-29 | $23.67 | $24.05 | $23.54 | $23.94 | 82 553 |
| 2023-03-28 | $23.55 | $23.70 | $23.12 | $23.41 | 63 044 |
| 2023-03-27 | $23.49 | $23.77 | $23.35 | $23.57 | 82 264 |
| 2023-03-24 | $22.93 | $23.22 | $22.77 | $23.20 | 95 742 |
| 2023-03-23 | $23.44 | $23.76 | $23.00 | $23.16 | 103 098 |
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.
