NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.92
+0.470 (+2.55%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.17 | $21.72 | Friday, 26th Apr 2024 FARO stock ended at $18.92. This is 2.55% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.25% from a day low at $18.35 to a day high of $19.13. |
| 90 days | $18.17 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $18.53 | $19.13 | $18.35 | $18.92 | 95 194 |
| Apr 25, 2024 | $18.32 | $18.61 | $18.30 | $18.45 | 138 410 |
| Apr 24, 2024 | $18.99 | $19.12 | $18.45 | $18.62 | 96 658 |
| Apr 23, 2024 | $18.61 | $19.29 | $18.61 | $19.00 | 113 693 |
| Apr 22, 2024 | $18.77 | $18.77 | $18.53 | $18.56 | 112 345 |
| Apr 19, 2024 | $18.20 | $18.78 | $18.17 | $18.71 | 172 292 |
| Apr 18, 2024 | $18.43 | $18.65 | $18.29 | $18.32 | 156 411 |
| Apr 17, 2024 | $19.06 | $19.10 | $18.40 | $18.40 | 167 215 |
| Apr 16, 2024 | $19.24 | $19.24 | $18.82 | $18.82 | 102 448 |
| Apr 15, 2024 | $19.62 | $19.82 | $19.22 | $19.35 | 166 197 |
| Apr 12, 2024 | $19.84 | $20.08 | $19.43 | $19.64 | 151 508 |
| Apr 11, 2024 | $20.11 | $20.21 | $19.80 | $19.98 | 101 916 |
| Apr 10, 2024 | $19.90 | $20.02 | $19.71 | $19.93 | 119 744 |
| Apr 09, 2024 | $20.79 | $20.81 | $20.40 | $20.56 | 74 191 |
| Apr 08, 2024 | $20.39 | $20.68 | $20.25 | $20.58 | 97 719 |
| Apr 05, 2024 | $20.33 | $20.50 | $20.20 | $20.35 | 71 721 |
| Apr 04, 2024 | $21.21 | $21.31 | $20.42 | $20.43 | 106 093 |
| Apr 03, 2024 | $20.66 | $21.33 | $20.66 | $21.00 | 180 201 |
| Apr 02, 2024 | $20.95 | $21.07 | $20.64 | $20.87 | 101 783 |
| Apr 01, 2024 | $21.55 | $21.63 | $21.11 | $21.35 | 97 596 |
| Mar 28, 2024 | $21.25 | $21.72 | $21.25 | $21.51 | 175 452 |
| Mar 27, 2024 | $21.07 | $21.62 | $20.95 | $21.61 | 188 327 |
| Mar 26, 2024 | $21.29 | $21.43 | $20.80 | $20.87 | 166 932 |
| Mar 25, 2024 | $21.44 | $21.54 | $20.74 | $20.96 | 121 890 |
| Mar 22, 2024 | $21.58 | $21.58 | $21.22 | $21.42 | 99 557 |
