NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.56
-0.150 (-0.80%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.17 | $21.72 | Monday, 22nd Apr 2024 FARO stock ended at $18.56. This is 0.80% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.30% from a day low at $18.53 to a day high of $18.77. |
| 90 days | $18.17 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| May 26, 2023 | $15.19 | $15.51 | $14.20 | $15.16 | 358 810 |
| May 25, 2023 | $14.17 | $14.21 | $13.89 | $14.10 | 268 627 |
| May 24, 2023 | $13.94 | $14.24 | $13.50 | $14.14 | 259 632 |
| May 23, 2023 | $13.20 | $14.13 | $13.20 | $14.00 | 378 393 |
| May 22, 2023 | $12.47 | $13.31 | $12.21 | $13.25 | 415 973 |
| May 19, 2023 | $11.92 | $12.36 | $11.69 | $12.27 | 581 590 |
| May 18, 2023 | $11.18 | $12.12 | $11.10 | $11.88 | 1 045 991 |
| May 17, 2023 | $11.09 | $11.38 | $10.53 | $10.92 | 926 926 |
| May 16, 2023 | $11.19 | $11.25 | $10.30 | $10.32 | 425 719 |
| May 15, 2023 | $11.40 | $11.48 | $10.98 | $11.00 | 362 450 |
| May 12, 2023 | $11.93 | $12.00 | $11.35 | $11.41 | 274 889 |
| May 11, 2023 | $12.02 | $12.11 | $11.77 | $11.81 | 222 205 |
| May 10, 2023 | $12.83 | $12.83 | $12.02 | $12.05 | 286 285 |
| May 09, 2023 | $13.10 | $13.27 | $12.67 | $12.68 | 314 785 |
| May 08, 2023 | $13.86 | $13.90 | $13.09 | $13.13 | 422 747 |
| May 05, 2023 | $13.30 | $13.87 | $12.85 | $13.75 | 697 583 |
| May 04, 2023 | $16.00 | $16.28 | $13.12 | $13.31 | 1 645 607 |
| May 03, 2023 | $23.21 | $23.77 | $23.14 | $23.56 | 158 625 |
| May 02, 2023 | $23.66 | $23.66 | $22.96 | $23.21 | 129 650 |
| May 01, 2023 | $23.26 | $23.91 | $23.26 | $23.73 | 94 881 |
| Apr 28, 2023 | $23.00 | $23.60 | $23.00 | $23.35 | 118 950 |
| Apr 27, 2023 | $22.65 | $23.49 | $22.51 | $23.07 | 103 969 |
| Apr 26, 2023 | $22.75 | $22.91 | $22.58 | $22.66 | 70 427 |
| Apr 25, 2023 | $23.20 | $23.52 | $22.77 | $22.78 | 102 086 |
| Apr 24, 2023 | $23.73 | $23.99 | $23.31 | $23.52 | 67 010 |
