NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.16
-0.190 (-1.04%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.02 | $21.33 | Friday, 3rd May 2024 FARO stock ended at $18.16. This is 1.04% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.13% from a day low at $18.02 to a day high of $18.94. |
| 90 days | $18.02 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $23.67 | $24.05 | $23.54 | $23.94 | 82 553 |
| Mar 28, 2023 | $23.55 | $23.70 | $23.12 | $23.41 | 63 044 |
| Mar 27, 2023 | $23.49 | $23.77 | $23.35 | $23.57 | 82 264 |
| Mar 24, 2023 | $22.93 | $23.22 | $22.77 | $23.20 | 95 742 |
| Mar 23, 2023 | $23.44 | $23.76 | $23.00 | $23.16 | 103 098 |
| Mar 22, 2023 | $23.52 | $24.10 | $23.24 | $23.24 | 122 684 |
| Mar 21, 2023 | $23.32 | $23.67 | $23.29 | $23.65 | 114 247 |
| Mar 20, 2023 | $23.83 | $23.83 | $22.61 | $22.94 | 153 086 |
| Mar 17, 2023 | $24.43 | $24.77 | $23.51 | $23.64 | 440 292 |
| Mar 16, 2023 | $24.40 | $24.98 | $24.10 | $24.67 | 81 787 |
| Mar 15, 2023 | $24.06 | $24.66 | $23.95 | $24.62 | 106 474 |
| Mar 14, 2023 | $25.40 | $25.55 | $24.42 | $24.66 | 119 557 |
| Mar 13, 2023 | $25.13 | $25.53 | $24.64 | $24.70 | 175 333 |
| Mar 10, 2023 | $26.52 | $26.52 | $25.18 | $25.65 | 114 503 |
| Mar 09, 2023 | $26.74 | $27.07 | $26.33 | $26.52 | 85 502 |
| Mar 08, 2023 | $26.17 | $26.66 | $26.07 | $26.64 | 56 057 |
| Mar 07, 2023 | $26.58 | $26.58 | $25.83 | $26.17 | 76 397 |
| Mar 06, 2023 | $27.28 | $27.65 | $26.48 | $26.59 | 127 334 |
| Mar 03, 2023 | $26.81 | $27.24 | $26.47 | $27.13 | 81 858 |
| Mar 02, 2023 | $26.10 | $26.77 | $25.96 | $26.67 | 92 215 |
| Mar 01, 2023 | $27.13 | $27.34 | $26.41 | $26.50 | 98 066 |
| Feb 28, 2023 | $26.65 | $27.54 | $26.37 | $27.20 | 130 528 |
| Feb 27, 2023 | $26.71 | $26.78 | $26.40 | $26.67 | 127 018 |
| Feb 24, 2023 | $26.45 | $26.54 | $26.20 | $26.39 | 87 681 |
| Feb 23, 2023 | $27.28 | $27.46 | $26.66 | $26.97 | 113 803 |
