NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.35
-0.540 (-2.86%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.17 | $21.33 | Thursday, 2nd May 2024 FARO stock ended at $18.35. This is 2.86% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.86% from a day low at $18.34 to a day high of $19.42. |
| 90 days | $18.17 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 21, 2023 | $23.54 | $23.98 | $23.39 | $23.85 | 112 938 |
| Apr 20, 2023 | $23.54 | $23.57 | $23.29 | $23.57 | 55 286 |
| Apr 19, 2023 | $23.74 | $23.89 | $23.34 | $23.75 | 401 415 |
| Apr 18, 2023 | $24.38 | $24.38 | $23.78 | $23.83 | 75 537 |
| Apr 17, 2023 | $24.33 | $24.40 | $23.83 | $24.25 | 71 481 |
| Apr 14, 2023 | $24.76 | $25.00 | $24.25 | $24.35 | 119 804 |
| Apr 13, 2023 | $24.77 | $24.86 | $24.60 | $24.76 | 50 514 |
| Apr 12, 2023 | $25.17 | $25.23 | $24.41 | $24.58 | 97 272 |
| Apr 11, 2023 | $24.43 | $25.00 | $24.43 | $24.82 | 82 091 |
| Apr 10, 2023 | $23.60 | $24.57 | $23.60 | $24.43 | 86 394 |
| Apr 06, 2023 | $23.75 | $23.90 | $23.29 | $23.70 | 163 064 |
| Apr 05, 2023 | $24.44 | $24.44 | $23.82 | $23.86 | 70 325 |
| Apr 04, 2023 | $24.76 | $24.94 | $24.37 | $24.48 | 66 005 |
| Apr 03, 2023 | $24.67 | $24.97 | $24.34 | $24.90 | 90 227 |
| Mar 31, 2023 | $24.16 | $24.69 | $24.05 | $24.61 | 162 913 |
| Mar 30, 2023 | $24.26 | $24.34 | $23.83 | $24.01 | 54 675 |
| Mar 29, 2023 | $23.67 | $24.05 | $23.54 | $23.94 | 82 553 |
