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 |
| Sep 30, 2021 | $67.75 | $68.12 | $65.73 | $65.81 | 43 536 |
| Sep 29, 2021 | $68.37 | $68.90 | $67.07 | $67.39 | 47 190 |
| Sep 28, 2021 | $68.31 | $69.33 | $67.55 | $67.92 | 81 373 |
| Sep 27, 2021 | $67.40 | $69.24 | $67.29 | $68.73 | 50 247 |
| Sep 24, 2021 | $67.70 | $68.76 | $66.90 | $67.61 | 55 918 |
| Sep 23, 2021 | $66.35 | $68.34 | $66.35 | $67.87 | 37 047 |
| Sep 22, 2021 | $65.18 | $66.40 | $64.73 | $66.15 | 41 892 |
| Sep 21, 2021 | $65.42 | $65.42 | $63.29 | $64.56 | 75 038 |
| Sep 20, 2021 | $66.59 | $67.98 | $63.82 | $65.05 | 70 201 |
| Sep 17, 2021 | $68.69 | $69.44 | $66.06 | $67.96 | 377 711 |
| Sep 16, 2021 | $67.25 | $68.79 | $66.55 | $68.29 | 64 155 |
| Sep 15, 2021 | $66.69 | $67.99 | $66.05 | $67.23 | 68 055 |
| Sep 14, 2021 | $66.01 | $68.05 | $65.79 | $66.46 | 64 813 |
| Sep 13, 2021 | $67.27 | $68.22 | $65.20 | $66.01 | 64 072 |
| Sep 10, 2021 | $67.17 | $68.14 | $66.16 | $66.67 | 59 369 |
| Sep 09, 2021 | $66.70 | $67.94 | $66.46 | $66.75 | 55 002 |
| Sep 08, 2021 | $68.76 | $68.76 | $66.94 | $66.99 | 39 072 |
| Sep 07, 2021 | $68.90 | $69.33 | $68.58 | $69.11 | 31 464 |
| Sep 03, 2021 | $69.09 | $69.13 | $68.42 | $69.08 | 34 455 |
| Sep 02, 2021 | $69.65 | $69.87 | $68.54 | $69.00 | 43 550 |
| Sep 01, 2021 | $69.11 | $69.58 | $67.66 | $69.52 | 33 630 |
| Aug 31, 2021 | $69.21 | $69.21 | $68.34 | $68.94 | 42 053 |
| Aug 30, 2021 | $69.95 | $70.08 | $68.96 | $69.00 | 29 089 |
| Aug 27, 2021 | $68.36 | $70.67 | $68.34 | $69.62 | 60 820 |
| Aug 26, 2021 | $67.30 | $69.50 | $67.03 | $68.22 | 51 723 |
