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 |
| Aug 25, 2021 | $67.48 | $68.77 | $66.54 | $67.04 | 46 868 |
| Aug 24, 2021 | $66.80 | $67.83 | $66.79 | $67.26 | 29 067 |
| Aug 23, 2021 | $66.14 | $66.94 | $65.75 | $66.80 | 26 773 |
| Aug 20, 2021 | $64.31 | $65.85 | $63.66 | $65.46 | 46 382 |
| Aug 19, 2021 | $64.64 | $65.62 | $64.32 | $64.77 | 47 404 |
| Aug 18, 2021 | $66.31 | $67.01 | $65.08 | $65.16 | 36 931 |
| Aug 17, 2021 | $67.76 | $67.76 | $66.21 | $66.45 | 50 689 |
| Aug 16, 2021 | $68.77 | $69.03 | $67.60 | $68.33 | 71 625 |
| Aug 13, 2021 | $68.63 | $68.88 | $67.81 | $68.73 | 47 015 |
| Aug 12, 2021 | $70.40 | $70.40 | $68.71 | $68.88 | 36 310 |
| Aug 11, 2021 | $70.81 | $71.47 | $69.85 | $70.51 | 35 554 |
| Aug 10, 2021 | $70.88 | $71.13 | $70.53 | $70.91 | 38 433 |
| Aug 09, 2021 | $71.18 | $71.18 | $70.21 | $70.66 | 20 422 |
| Aug 06, 2021 | $70.91 | $71.42 | $70.49 | $71.22 | 35 252 |
| Aug 05, 2021 | $69.84 | $71.44 | $68.76 | $70.68 | 43 140 |
| Aug 04, 2021 | $71.10 | $71.10 | $69.78 | $69.84 | 52 172 |
| Aug 03, 2021 | $72.58 | $72.82 | $71.01 | $71.53 | 86 192 |
| Aug 02, 2021 | $73.35 | $75.34 | $71.47 | $72.19 | 86 999 |
| Jul 30, 2021 | $73.14 | $73.53 | $70.72 | $72.89 | 52 499 |
| Jul 29, 2021 | $73.77 | $75.17 | $72.82 | $73.40 | 77 702 |
| Jul 28, 2021 | $73.12 | $74.01 | $70.58 | $74.01 | 105 389 |
| Jul 27, 2021 | $72.82 | $72.82 | $71.11 | $72.44 | 64 041 |
| Jul 26, 2021 | $74.61 | $74.61 | $72.99 | $73.00 | 75 091 |
| Jul 23, 2021 | $73.61 | $74.70 | $71.99 | $74.17 | 47 094 |
| Jul 22, 2021 | $74.30 | $74.91 | $72.95 | $73.32 | 66 425 |
