NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.32
-0.0800 (-0.435%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.29 | $21.98 | Thursday, 18th Apr 2024 FARO stock ended at $18.32. This is 0.435% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.97% from a day low at $18.29 to a day high of $18.65. |
| 90 days | $18.29 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $20.87 | $20.87 | $19.70 | $20.09 | 400 849 |
| 2024-03-12 | $21.00 | $21.02 | $20.40 | $20.94 | 323 273 |
| 2024-03-11 | $21.40 | $21.65 | $20.67 | $20.87 | 322 401 |
| 2024-03-08 | $21.77 | $21.99 | $21.28 | $21.71 | 273 676 |
| 2024-03-07 | $21.78 | $21.78 | $21.27 | $21.54 | 240 731 |
| 2024-03-06 | $21.93 | $22.13 | $21.32 | $21.54 | 325 540 |
| 2024-03-05 | $21.66 | $22.06 | $21.22 | $21.48 | 235 137 |
| 2024-03-04 | $21.96 | $22.52 | $21.94 | $22.00 | 201 078 |
| 2024-03-01 | $22.50 | $22.51 | $21.69 | $22.01 | 269 718 |
| 2024-02-29 | $23.00 | $23.00 | $22.19 | $22.39 | 299 976 |
| 2024-02-28 | $22.80 | $24.80 | $22.06 | $22.40 | 459 975 |
| 2024-02-27 | $22.00 | $22.14 | $21.75 | $22.11 | 279 737 |
| 2024-02-26 | $20.89 | $21.79 | $20.61 | $21.79 | 162 851 |
| 2024-02-23 | $21.39 | $21.39 | $20.86 | $20.88 | 69 095 |
| 2024-02-22 | $21.40 | $21.50 | $21.17 | $21.36 | 151 393 |
| 2024-02-21 | $21.50 | $21.50 | $20.90 | $21.28 | 137 868 |
| 2024-02-20 | $22.18 | $22.29 | $21.80 | $21.92 | 123 729 |
| 2024-02-16 | $22.63 | $22.82 | $22.19 | $22.64 | 166 376 |
| 2024-02-15 | $22.44 | $23.00 | $22.33 | $22.92 | 179 205 |
| 2024-02-14 | $21.72 | $22.36 | $21.33 | $22.28 | 141 453 |
| 2024-02-13 | $22.36 | $22.36 | $21.00 | $21.28 | 336 957 |
| 2024-02-12 | $23.16 | $23.68 | $23.10 | $23.41 | 148 221 |
| 2024-02-09 | $22.84 | $23.09 | $22.59 | $23.01 | 79 535 |
| 2024-02-08 | $22.00 | $22.63 | $21.91 | $22.59 | 113 136 |
| 2024-02-07 | $22.57 | $22.59 | $22.00 | $22.00 | 108 929 |
