NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.45
-0.170 (-0.91%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.17 | $21.72 | Thursday, 25th Apr 2024 FARO stock ended at $18.45. This is 0.91% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.69% from a day low at $18.30 to a day high of $18.61. |
| 90 days | $18.17 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $78.28 | $78.89 | $76.62 | $77.00 | 92 384 |
| Jul 12, 2021 | $78.63 | $79.95 | $78.33 | $78.86 | 61 936 |
| Jul 09, 2021 | $78.28 | $79.55 | $77.45 | $78.94 | 34 005 |
| Jul 08, 2021 | $75.69 | $77.89 | $75.29 | $77.69 | 78 627 |
| Jul 07, 2021 | $77.88 | $78.48 | $76.61 | $77.11 | 62 038 |
| Jul 06, 2021 | $78.50 | $78.50 | $76.50 | $77.65 | 55 389 |
| Jul 02, 2021 | $79.48 | $79.48 | $77.80 | $78.33 | 40 472 |
| Jul 01, 2021 | $77.87 | $79.12 | $77.33 | $79.00 | 61 898 |
| Jun 30, 2021 | $80.08 | $80.08 | $76.38 | $77.77 | 225 542 |
| Jun 29, 2021 | $78.72 | $78.72 | $77.34 | $77.97 | 77 970 |
| Jun 28, 2021 | $79.38 | $79.53 | $77.91 | $78.76 | 74 546 |
| Jun 25, 2021 | $79.00 | $79.77 | $78.47 | $79.40 | 300 504 |
| Jun 24, 2021 | $77.80 | $78.90 | $76.14 | $78.90 | 76 162 |
| Jun 23, 2021 | $76.96 | $78.79 | $76.70 | $77.05 | 69 283 |
| Jun 22, 2021 | $76.55 | $77.39 | $75.50 | $76.96 | 68 860 |
| Jun 21, 2021 | $76.87 | $77.49 | $75.58 | $76.54 | 63 457 |
| Jun 18, 2021 | $76.91 | $78.41 | $75.54 | $76.65 | 251 113 |
| Jun 17, 2021 | $74.42 | $77.54 | $74.42 | $77.38 | 53 412 |
| Jun 16, 2021 | $76.39 | $76.84 | $75.47 | $76.47 | 42 013 |
| Jun 15, 2021 | $77.15 | $77.47 | $76.00 | $76.36 | 51 917 |
| Jun 14, 2021 | $77.13 | $77.93 | $76.93 | $77.12 | 58 866 |
| Jun 11, 2021 | $76.99 | $77.25 | $76.53 | $76.85 | 45 878 |
| Jun 10, 2021 | $78.03 | $78.14 | $76.51 | $76.51 | 65 058 |
| Jun 09, 2021 | $79.21 | $79.81 | $78.07 | $78.18 | 85 771 |
| Jun 08, 2021 | $77.20 | $79.54 | $77.20 | $78.86 | 123 120 |
